OMNICANE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 800 |
| 2024-11-14 | 18.750 | 19.200 | 18.750 | 19.200 | 19.200 | 300 |
| 2024-11-13 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-11-12 | 18.500 | 18.750 | 18.500 | 18.750 | 18.750 | 3,900 |
| 2024-11-11 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-08 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-07 | 19.050 | 19.200 | 18.500 | 18.500 | 18.500 | 52,397 |
| 2024-11-06 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 3,569 |
| 2024-11-05 | 20.500 | 20.500 | 19.050 | 19.050 | 19.050 | 1,000 |
| 2024-11-04 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 100 |
| 2024-11-01 | 19.000 | 20.500 | 19.000 | 20.500 | 20.500 | 310 |
| 2024-10-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-25 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,835 |
| 2024-10-24 | 20.000 | 20.000 | 19.000 | 19.000 | 19.000 | 2,000 |
| 2024-10-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 400 |
| 2024-10-22 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 200 |
| 2024-10-21 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 3,362 |
| 2024-10-18 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 800 |
| 2024-10-17 | 20.500 | 20.750 | 20.500 | 20.500 | 20.500 | 1,400 |
| 2024-10-16 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 1,120 |
| 2024-10-15 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 100 |
| 2024-10-14 | 19.150 | 20.500 | 19.150 | 20.500 | 20.500 | 2,600 |
| 2024-10-11 | 18.750 | 19.150 | 18.750 | 19.150 | 19.150 | 2,000 |
| 2024-10-10 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-10-09 | 18.700 | 18.750 | 18.700 | 18.750 | 18.750 | 2,200 |
| 2024-10-08 | 18.700 | 18.700 | 18.500 | 18.700 | 18.700 | 36,836 |
| 2024-10-07 | 18.700 | 18.750 | 18.700 | 18.700 | 18.700 | 400 |
| 2024-10-04 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 201 |
| 2024-10-03 | 19.000 | 19.000 | 18.700 | 18.700 | 18.700 | 252 |
| 2024-10-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2024-10-01 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-09-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,300 |
| 2024-09-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-09-26 | 18.750 | 19.000 | 18.750 | 19.000 | 19.000 | 5,700 |
| 2024-09-25 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 2,000 |
| 2024-09-24 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,000 |
| 2024-09-23 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,200 |
| 2024-09-20 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-09-19 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,000 |
| 2024-09-18 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-09-17 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 400 |
| 2024-09-16 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,400 |
| 2024-09-13 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-09-12 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-09-11 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 4,062 |
| 2024-09-10 | 18.750 | 19.000 | 18.750 | 18.750 | 18.750 | 1,220 |
| 2024-09-09 | 19.000 | 19.000 | 18.750 | 18.750 | 18.750 | 6,900 |
| 2024-09-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-09-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-09-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-09-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 128 |
| 2024-09-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,789 |
| 2024-08-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 67 |
| 2024-08-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-08-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 300 |
| 2024-08-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 19 |
| 2024-08-26 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 425 |
| 2024-08-23 | 19.000 | 19.000 | 18.950 | 18.950 | 18.950 | 2,567 |
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.