MAURITIUS OIL REFINERIES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.200	16.200	16.000	16.000	16.000	5,000
2026-07-21	16.500	16.500	16.200	16.200	16.200	2,610
2026-07-20	16.500	16.500	16.000	16.500	16.500	15,223
2026-07-17	16.100	16.500	16.100	16.500	16.500	1,905
2026-07-16	16.600	16.600	16.100	16.100	16.100	1,933
2026-07-15	16.500	16.600	16.300	16.600	16.600	3,713
2026-07-14	16.100	16.500	16.100	16.500	16.500	2,500
2026-07-13	16.500	16.500	16.100	16.100	16.100	2,600
2026-07-10	16.250	16.500	16.000	16.500	16.500	9,812
2026-07-09	15.500	16.250	15.500	16.250	16.250	5,100
2026-07-08	15.500	15.500	15.500	15.500	15.500	3,068
2026-07-07	14.100	15.500	14.100	15.500	15.500	18,500
2026-07-06	14.100	14.100	14.100	14.100	14.100	0
2026-07-03	14.100	14.100	14.100	14.100	14.100	0
2026-07-02	14.100	14.100	14.100	14.100	14.100	0
2026-07-01	14.100	14.100	14.100	14.100	14.100	0
2026-06-30	14.100	14.100	14.100	14.100	14.100	0
2026-06-29	14.100	14.100	14.100	14.100	14.100	0
2026-06-26	14.100	14.200	14.100	14.100	14.100	3,500
2026-06-25	14.100	14.100	14.100	14.100	14.100	0
2026-06-24	14.100	14.100	14.100	14.100	14.100	17
2026-06-23	14.050	14.100	14.050	14.100	14.100	24,000
2026-06-22	14.050	14.050	14.050	14.050	14.050	12,760
2026-06-19	14.250	14.250	14.000	14.050	14.050	20,950
2026-06-18	14.250	14.250	14.250	14.250	14.250	2,448
2026-06-17	14.250	14.250	14.250	14.250	14.250	505
2026-06-16	14.250	14.250	14.250	14.250	14.250	1,200
2026-06-15	14.250	14.250	14.250	14.250	14.250	500
2026-06-12	14.250	14.250	14.250	14.250	14.250	912
2026-06-11	14.250	14.250	14.250	14.250	14.250	3,615
2026-06-10	14.250	14.250	14.250	14.250	14.250	900
2026-06-09	14.250	14.250	14.150	14.250	14.250	20,950
2026-06-08	14.250	14.250	14.250	14.250	14.250	300
2026-06-05	14.350	14.350	14.250	14.250	14.250	5,048
2026-06-04	14.500	14.500	14.350	14.350	14.350	3,500
2026-06-03	14.250	14.500	14.250	14.500	14.500	5,114
2026-06-02	14.700	14.700	14.250	14.250	14.250	11,992
2026-06-01	15.500	15.500	14.700	14.700	14.700	3,700
2026-05-29	15.500	15.500	15.500	15.500	15.500	40,344
2026-05-28	15.450	15.500	15.450	15.500	15.500	14,944
2026-05-27	15.450	15.450	15.450	15.450	15.450	27,200
2026-05-26	15.450	15.450	15.450	15.450	15.450	50,700
2026-05-25	15.450	15.450	15.450	15.450	15.450	1,377
2026-05-22	15.450	15.450	15.450	15.450	15.450	9,100
2026-05-21	15.450	15.450	15.450	15.450	15.450	7,100
2026-05-20	15.450	15.450	15.450	15.450	15.450	593
2026-05-19	15.950	15.950	15.450	15.450	15.450	850
2026-05-18	14.650	15.950	14.650	15.950	15.950	200
2026-05-15	14.650	14.650	14.650	14.650	14.650	20,300
2026-05-14	14.650	14.650	14.650	14.650	14.650	4,200
2026-05-13	14.650	14.650	14.650	14.650	14.650	1,500
2026-05-12	14.650	14.650	14.650	14.650	14.650	30,000
2026-05-11	14.650	14.650	14.650	14.650	14.650	10,768
2026-05-08	14.650	14.650	14.650	14.650	14.650	2,000
2026-05-07	14.650	14.650	14.650	14.650	14.650	3,000
2026-05-06	14.650	14.650	14.650	14.650	14.650	1,370
2026-05-05	14.700	14.700	14.650	14.650	14.650	21,100
2026-05-04	14.700	14.700	14.700	14.700	14.700	3,058
2026-04-30	14.700	14.700	14.700	14.700	14.700	900
2026-04-29	14.800	14.800	14.700	14.700	14.700	4,600

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.