MAURITIUS OIL REFINERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.700 | 16.700 | 16.000 | 16.000 | 16.000 | 55,237 |
| 2026-10-14 | 16.750 | 16.750 | 16.650 | 16.700 | 16.700 | 3,200 |
| 2026-10-13 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-10-12 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 12 |
| 2026-10-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 215 |
| 2026-10-08 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 100 |
| 2026-10-07 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2,000 |
| 2026-10-06 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1,384 |
| 2026-10-05 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2,400 |
| 2026-10-02 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-10-01 | 16.500 | 16.750 | 16.500 | 16.750 | 16.750 | 200 |
| 2026-09-30 | 16.500 | 16.700 | 16.500 | 16.500 | 16.500 | 700 |
| 2026-09-29 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-09-28 | 16.450 | 16.500 | 16.450 | 16.500 | 16.500 | 1,200 |
| 2026-09-25 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2026-09-24 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,500 |
| 2026-09-23 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 33 |
| 2026-09-22 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 3,900 |
| 2026-09-21 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 2,500 |
| 2026-09-18 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 138 |
| 2026-09-17 | 16.500 | 16.500 | 16.450 | 16.450 | 16.450 | 10,500 |
| 2026-09-16 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 400 |
| 2026-09-14 | 16.750 | 16.750 | 16.500 | 16.500 | 16.500 | 2,443 |
| 2026-09-11 | 16.450 | 16.750 | 16.450 | 16.750 | 16.750 | 12,100 |
| 2026-09-10 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,200 |
| 2026-09-09 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2026-09-08 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 600 |
| 2026-09-07 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 300 |
| 2026-09-04 | 16.500 | 16.500 | 16.450 | 16.450 | 16.450 | 700 |
| 2026-09-03 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-09-02 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 2,000 |
| 2026-09-01 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 2,100 |
| 2026-08-31 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 10,000 |
| 2026-08-28 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 8,900 |
| 2026-08-27 | 15.900 | 16.000 | 15.900 | 15.900 | 15.900 | 10,257 |
| 2026-08-26 | 15.900 | 16.000 | 15.900 | 15.900 | 15.900 | 5,800 |
| 2026-08-25 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2026-08-24 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2,100 |
| 2026-08-21 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2026-08-20 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 5,038 |
| 2026-08-19 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2,100 |
| 2026-08-18 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2026-08-17 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,100 |
| 2026-08-14 | 15.750 | 15.900 | 15.750 | 15.900 | 15.900 | 1,000 |
| 2026-08-13 | 15.100 | 15.750 | 15.100 | 15.750 | 15.750 | 200 |
| 2026-08-12 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 100 |
| 2026-08-11 | 14.750 | 15.000 | 14.750 | 15.000 | 15.000 | 350 |
| 2026-08-10 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2026-08-07 | 16.400 | 16.400 | 14.750 | 14.750 | 14.750 | 40,900 |
| 2026-08-06 | 16.450 | 16.450 | 16.400 | 16.400 | 16.400 | 600 |
| 2026-08-05 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,032 |
| 2026-08-04 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 805 |
| 2026-08-03 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 535 |
| 2026-07-31 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 505 |
| 2026-07-30 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2026-07-29 | 16.100 | 16.450 | 16.100 | 16.450 | 16.450 | 400 |
| 2026-07-28 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 200 |
| 2026-07-27 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-07-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-07-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
Page 1 of 21 · 1,246 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.