OMNICANE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.200	21.200	21.200	21.200	21.200	101
2025-02-13	21.200	21.200	21.200	21.200	21.200	0
2025-02-12	21.200	21.200	21.200	21.200	21.200	1,300
2025-02-10	21.200	21.200	21.200	21.200	21.200	0
2025-02-07	21.200	21.200	21.200	21.200	21.200	0
2025-02-06	21.200	21.200	21.200	21.200	21.200	200
2025-02-05	21.200	21.200	21.200	21.200	21.200	0
2025-02-04	21.200	21.200	21.200	21.200	21.200	30
2025-02-03	21.200	21.200	21.200	21.200	21.200	16
2025-01-31	21.200	21.200	21.200	21.200	21.200	2,000
2025-01-30	21.200	21.200	21.200	21.200	21.200	300
2025-01-28	21.200	21.200	21.200	21.200	21.200	9,806
2025-01-27	21.200	21.200	21.200	21.200	21.200	100
2025-01-24	21.200	21.200	21.200	21.200	21.200	4,100
2025-01-23	21.200	21.200	21.200	21.200	21.200	3
2025-01-22	21.200	21.200	21.200	21.200	21.200	1,140
2025-01-21	20.200	21.200	20.200	21.200	21.200	2,630
2025-01-20	20.200	20.550	20.200	20.200	20.200	7,999
2025-01-17	20.200	20.200	20.200	20.200	20.200	0
2025-01-16	20.200	20.200	20.200	20.200	20.200	44
2025-01-15	21.000	21.200	20.200	20.200	20.200	605
2025-01-14	21.200	21.250	21.000	21.000	21.000	600
2025-01-13	21.250	21.250	21.200	21.200	21.200	501
2025-01-10	21.250	21.250	21.250	21.250	21.250	0
2025-01-09	21.250	21.250	21.250	21.250	21.250	0
2025-01-08	21.250	21.250	21.250	21.250	21.250	1,003
2025-01-07	21.250	21.250	21.250	21.250	21.250	0
2025-01-06	21.300	21.300	21.250	21.250	21.250	2,600
2025-01-03	21.300	21.300	21.300	21.300	21.300	500
2024-12-31	21.300	21.300	21.300	21.300	21.300	0
2024-12-30	21.300	21.300	21.300	21.300	21.300	0
2024-12-27	21.300	21.300	21.300	21.300	21.300	0
2024-12-26	21.300	21.300	21.250	21.300	21.300	959
2024-12-24	21.450	21.450	21.300	21.300	21.300	400
2024-12-23	21.450	21.450	21.450	21.450	21.450	40
2024-12-20	21.500	21.500	21.450	21.450	21.450	100
2024-12-19	21.500	21.500	21.500	21.500	21.500	0
2024-12-18	21.500	21.500	21.500	21.500	21.500	25,050
2024-12-17	21.900	22.900	21.500	21.500	21.500	6,100
2024-12-16	20.000	21.900	20.000	21.900	21.900	100
2024-12-13	20.000	20.000	20.000	20.000	20.000	5,000
2024-12-12	20.000	20.000	20.000	20.000	20.000	0
2024-12-11	20.000	20.000	20.000	20.000	20.000	1,724
2024-12-10	20.000	20.000	20.000	20.000	20.000	3,500
2024-12-09	20.000	20.000	20.000	20.000	20.000	500
2024-12-06	20.000	20.000	20.000	20.000	20.000	500
2024-12-05	20.000	20.000	20.000	20.000	20.000	72
2024-12-04	20.000	20.000	20.000	20.000	20.000	514
2024-12-03	20.000	20.000	20.000	20.000	20.000	0
2024-12-02	20.000	20.000	20.000	20.000	20.000	0
2024-11-29	19.950	20.000	19.950	20.000	20.000	200
2024-11-28	19.950	19.950	19.950	19.950	19.950	0
2024-11-27	18.750	19.950	18.750	19.950	19.950	2,700
2024-11-26	18.750	18.750	18.750	18.750	18.750	1,800
2024-11-25	19.000	19.000	18.750	18.750	18.750	700
2024-11-22	19.000	19.000	19.000	19.000	19.000	4,202
2024-11-21	19.000	19.000	19.000	19.000	19.000	300
2024-11-20	19.500	19.500	19.000	19.000	19.000	6,100
2024-11-19	19.200	19.500	19.200	19.500	19.500	600
2024-11-18	19.200	19.200	19.200	19.200	19.200	0

← NewerPage 8 of 21 · 1,245 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.