MAURITIUS OIL REFINERIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.500	17.500	17.500	17.500	17.500	500
2025-02-13	17.500	17.500	17.500	17.500	17.500	2,824
2025-02-12	17.500	17.500	17.500	17.500	17.500	1,000
2025-02-10	17.500	17.500	17.500	17.500	17.500	0
2025-02-07	17.500	17.500	17.500	17.500	17.500	3,500
2025-02-06	17.500	17.500	17.500	17.500	17.500	0
2025-02-05	17.500	17.500	17.500	17.500	17.500	450
2025-02-04	17.500	17.500	17.500	17.500	17.500	0
2025-02-03	18.100	18.100	17.500	17.500	17.500	120
2025-01-31	18.100	18.100	18.100	18.100	18.100	0
2025-01-30	18.000	18.100	18.000	18.100	18.100	12,900
2025-01-28	18.000	18.000	18.000	18.000	18.000	0
2025-01-27	18.000	18.000	18.000	18.000	18.000	400
2025-01-24	18.000	18.000	18.000	18.000	18.000	0
2025-01-23	18.000	18.000	18.000	18.000	18.000	122
2025-01-22	18.000	18.000	18.000	18.000	18.000	20,300
2025-01-21	18.150	18.150	18.000	18.000	18.000	1,000
2025-01-20	18.150	18.150	18.150	18.150	18.150	0
2025-01-17	18.150	18.150	18.150	18.150	18.150	300
2025-01-16	18.150	18.150	18.150	18.150	18.150	0
2025-01-15	18.150	18.150	18.150	18.150	18.150	500
2025-01-14	18.150	18.150	18.150	18.150	18.150	643
2025-01-13	18.200	18.200	18.150	18.150	18.150	40,000
2025-01-10	18.250	18.250	18.200	18.200	18.200	1,232
2025-01-09	18.250	18.250	18.250	18.250	18.250	0
2025-01-08	18.250	18.250	18.250	18.250	18.250	0
2025-01-07	18.250	18.250	18.250	18.250	18.250	70,000
2025-01-06	18.250	18.250	18.250	18.250	18.250	0
2025-01-03	18.250	18.250	18.250	18.250	18.250	3,700
2024-12-31	18.250	18.250	18.250	18.250	18.250	0
2024-12-30	18.250	18.250	18.250	18.250	18.250	1,300
2024-12-27	18.250	18.250	18.250	18.250	18.250	100
2024-12-26	18.250	18.250	18.250	18.250	18.250	100
2024-12-24	18.250	18.250	18.250	18.250	18.250	0
2024-12-23	18.000	18.250	18.000	18.250	18.250	500
2024-12-20	18.000	18.000	18.000	18.000	18.000	0
2024-12-19	18.000	18.000	18.000	18.000	18.000	12,500
2024-12-18	18.000	18.000	18.000	18.000	18.000	0
2024-12-17	18.250	18.250	18.000	18.000	18.000	2,300
2024-12-16	18.250	18.250	18.200	18.250	18.250	1,300
2024-12-13	18.250	18.250	18.250	18.250	18.250	0
2024-12-12	18.250	18.250	18.250	18.250	18.250	0
2024-12-11	18.250	18.250	18.250	18.250	18.250	28,444
2024-12-10	18.250	18.250	18.250	18.250	18.250	0
2024-12-09	18.250	18.250	18.250	18.250	18.250	0
2024-12-06	18.250	18.250	18.250	18.250	18.250	0
2024-12-05	18.250	18.250	18.250	18.250	18.250	800
2024-12-04	18.500	18.500	18.000	18.250	18.250	13,000
2024-12-03	18.500	18.500	18.500	18.500	18.500	0
2024-12-02	18.500	18.500	18.500	18.500	18.500	0
2024-11-29	18.500	18.500	18.500	18.500	18.500	0
2024-11-28	18.500	18.500	18.500	18.500	18.500	200
2024-11-27	18.500	18.500	18.500	18.500	18.500	3,300
2024-11-26	18.500	18.500	18.500	18.500	18.500	0
2024-11-25	18.250	18.500	18.250	18.500	18.500	1,317
2024-11-22	18.000	18.250	18.000	18.250	18.250	100
2024-11-21	18.000	18.000	18.000	18.000	18.000	0
2024-11-20	18.000	18.000	18.000	18.000	18.000	1,900
2024-11-19	18.000	18.000	18.000	18.000	18.000	0
2024-11-18	18.000	18.000	18.000	18.000	18.000	0

← NewerPage 8 of 21 · 1,244 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.