OMNICANE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	19.550	19.600	19.550	19.600	19.600	4,500
2022-03-24	19.600	19.600	19.550	19.550	19.550	1,000
2022-03-23	19.550	19.600	19.550	19.600	19.600	101
2022-03-22	19.550	19.600	19.550	19.550	19.550	0
2022-03-21	19.600	19.600	19.550	19.550	19.550	5,100
2022-03-18	19.600	19.600	19.600	19.600	19.600	207
2022-03-17	19.600	19.600	19.600	19.600	19.600	10
2022-03-16	19.600	19.750	19.600	19.600	19.600	0
2022-03-15	19.600	19.750	19.600	19.600	19.600	0
2022-03-14	19.600	19.750	19.600	19.600	19.600	0
2022-03-11	19.750	19.750	19.600	19.600	19.600	15,000
2022-03-10	19.750	19.750	19.750	19.750	19.750	0
2022-03-09	19.750	19.750	19.750	19.750	19.750	0
2022-03-08	19.750	19.750	19.750	19.750	19.750	0
2022-03-07	19.750	19.750	19.750	19.750	19.750	0
2022-03-04	19.750	19.750	19.750	19.750	19.750	1,000
2022-03-03	19.750	19.750	19.750	19.750	19.750	6,875
2022-03-02	20.000	20.000	19.750	19.750	19.750	7,000
2022-02-28	20.900	20.900	20.000	20.000	20.000	5,645
2022-02-25	20.000	20.900	20.000	20.900	20.900	2,500
2022-02-24	20.000	20.200	20.000	20.000	20.000	0
2022-02-23	20.000	20.200	20.000	20.000	20.000	3,600
2022-02-22	20.000	20.950	20.000	20.000	20.000	0
2022-02-21	20.950	20.950	20.000	20.000	20.000	1,900
2022-02-18	20.950	21.000	20.950	20.950	20.950	600
2022-02-17	21.000	21.000	20.950	20.950	20.950	1,000
2022-02-16	20.250	21.000	20.250	21.000	21.000	1,650
2022-02-15	19.500	20.250	19.500	20.250	20.250	6,400
2022-02-14	18.500	19.500	18.500	19.500	19.500	100
2022-02-11	18.000	18.500	18.000	18.500	18.500	400
2022-02-10	17.500	18.000	17.500	18.000	18.000	2,580
2022-02-09	17.600	17.600	17.500	17.500	17.500	2,000
2022-02-08	17.600	18.000	17.600	17.600	17.600	0
2022-02-07	18.000	18.000	17.600	17.600	17.600	500
2022-02-04	17.500	18.000	17.500	18.000	18.000	400
2022-02-03	17.500	17.500	17.500	17.500	17.500	0
2022-01-31	17.500	17.500	17.500	17.500	17.500	0
2022-01-28	17.500	17.500	17.500	17.500	17.500	61
2022-01-27	17.500	17.500	17.500	17.500	17.500	714
2022-01-26	17.500	17.500	17.500	17.500	17.500	2,300
2022-01-25	17.500	17.500	17.500	17.500	17.500	1,400
2022-01-24	17.500	17.500	17.500	17.500	17.500	3,100
2022-01-21	17.300	17.500	17.300	17.500	17.500	7,685
2022-01-20	17.300	17.300	17.250	17.300	17.300	0
2022-01-19	17.300	17.300	17.250	17.300	17.300	0
2022-01-17	17.300	17.300	17.250	17.300	17.300	0
2022-01-14	17.250	17.300	17.250	17.300	17.300	200
2022-01-13	17.250	17.500	17.250	17.250	17.250	5,704
2022-01-12	17.250	17.250	17.250	17.250	17.250	0
2022-01-11	17.250	17.250	17.250	17.250	17.250	0
2022-01-10	17.250	17.250	17.250	17.250	17.250	5,500
2022-01-07	17.250	17.250	17.250	17.250	17.250	600
2022-01-06	17.250	17.250	17.250	17.250	17.250	0
2022-01-05	17.250	17.250	17.250	17.250	17.250	0
2022-01-04	17.250	17.250	17.250	17.250	17.250	127
2021-12-31	17.250	17.250	17.250	17.250	17.250	10,420
2021-12-30	17.200	17.250	17.200	17.250	17.250	14,300
2021-12-29	17.000	17.200	17.000	17.200	17.200	1,865
2021-12-28	17.500	17.500	17.000	17.000	17.000	3,320
2021-12-27	17.500	17.500	17.500	17.500	17.500	0

← NewerPage 20 of 21 · 1,249 trading daysOlder →

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.