OMNICANE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.150 | 19.150 | 19.000 | 19.000 | 19.000 | 200 |
| 2024-08-21 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-08-20 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-08-19 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1 |
| 2024-08-16 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,418 |
| 2024-08-14 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-08-13 | 19.250 | 19.250 | 19.150 | 19.150 | 19.150 | 3,100 |
| 2024-08-12 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-08-09 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 800 |
| 2024-08-08 | 19.900 | 19.900 | 19.150 | 19.250 | 19.250 | 10,325 |
| 2024-08-07 | 19.250 | 19.900 | 19.250 | 19.900 | 19.900 | 660 |
| 2024-08-06 | 18.900 | 19.250 | 18.900 | 19.250 | 19.250 | 164 |
| 2024-08-05 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 7,300 |
| 2024-08-02 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2024-08-01 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2024-07-31 | 19.000 | 19.000 | 18.900 | 18.900 | 18.900 | 2,436 |
| 2024-07-30 | 19.250 | 19.250 | 19.000 | 19.000 | 19.000 | 1,721 |
| 2024-07-29 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 1,900 |
| 2024-07-26 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-07-25 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-07-24 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 626 |
| 2024-07-23 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 2,400 |
| 2024-07-22 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 100 |
| 2024-07-19 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 200 |
| 2024-07-18 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-07-17 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 1 |
| 2024-07-16 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-07-15 | 20.000 | 20.000 | 19.000 | 19.250 | 19.250 | 400 |
| 2024-07-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 428 |
| 2024-07-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 53 |
| 2024-07-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 254 |
| 2024-07-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 99 |
| 2024-06-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-21 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 900 |
| 2024-06-20 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 100 |
| 2024-06-19 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2024-06-18 | 19.000 | 19.950 | 19.000 | 19.950 | 19.950 | 300 |
| 2024-06-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 20,789 |
| 2024-06-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 10,010 |
| 2024-06-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-11 | 19.150 | 20.150 | 19.000 | 19.000 | 19.000 | 3,300 |
| 2024-06-10 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 411 |
| 2024-06-07 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 3,991 |
| 2024-06-06 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-06-05 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-06-04 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,000 |
| 2024-06-03 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 302 |
| 2024-05-31 | 19.150 | 19.200 | 19.000 | 19.000 | 19.000 | 9,759 |
| 2024-05-30 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 1.1000 MUR |
| 2025-03-07 | 1.1000 MUR |
| 2024-03-07 | 1.0000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.