MUA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	99.250	99.250	99.250	99.250	99.250	3,300
2023-06-01	99.250	99.250	99.250	99.250	99.250	2,489
2023-05-31	99.250	99.250	99.250	99.250	99.250	1,200
2023-05-30	100.00	100.00	99.250	99.250	99.250	2,100
2023-05-29	100.00	100.00	100.00	100.00	100.00	1,501
2023-05-26	100.75	100.75	100.00	100.00	100.00	2,210
2023-05-25	100.75	100.75	100.75	100.75	100.75	501
2023-05-24	101.00	101.00	100.75	100.75	100.75	14,300
2023-05-23	101.00	101.00	101.00	101.00	101.00	400
2023-05-22	101.00	101.00	101.00	101.00	101.00	970
2023-05-19	101.00	101.00	101.00	101.00	101.00	0
2023-05-18	101.00	101.00	101.00	101.00	101.00	11,300
2023-05-17	101.00	101.00	101.00	101.00	101.00	0
2023-05-16	101.00	101.00	101.00	101.00	101.00	6,000
2023-05-15	102.00	102.00	101.00	101.00	101.00	6,600
2023-05-12	101.00	102.00	101.00	102.00	102.00	1,700
2023-05-11	101.00	101.00	101.00	101.00	101.00	500
2023-05-10	101.00	101.00	101.00	101.00	101.00	2,444
2023-05-09	101.00	101.00	101.00	101.00	101.00	6
2023-05-08	100.50	101.00	100.50	101.00	101.00	1,910
2023-05-05	100.50	100.50	100.50	100.50	100.50	100
2023-05-04	100.00	100.75	100.00	100.50	100.50	29,499
2023-05-03	100.00	100.00	100.00	100.00	100.00	0
2023-05-02	100.00	100.00	100.00	100.00	100.00	10,200
2023-04-28	100.00	100.00	100.00	100.00	100.00	20,312
2023-04-27	100.00	100.00	100.00	100.00	100.00	11,000
2023-04-26	100.00	100.00	100.00	100.00	100.00	942
2023-04-25	101.00	101.00	100.00	100.00	100.00	35,500
2023-04-24	100.00	101.00	100.00	101.00	101.00	1,700
2023-04-21	100.00	100.00	100.00	100.00	100.00	11
2023-04-20	99.000	100.00	99.000	100.00	100.00	19,500
2023-04-19	99.000	99.000	99.000	99.000	99.000	8,905
2023-04-18	99.000	99.000	99.000	99.000	99.000	500
2023-04-17	99.000	99.000	99.000	99.000	99.000	50
2023-04-14	99.000	99.000	99.000	99.000	99.000	0
2023-04-13	99.000	99.000	99.000	99.000	99.000	73,800
2023-04-12	99.000	99.000	99.000	99.000	99.000	1,846
2023-04-11	100.00	100.00	99.000	99.000	99.000	21,927
2023-04-10	100.00	100.00	100.00	100.00	100.00	120
2023-04-07	100.00	100.00	100.00	100.00	100.00	179
2023-04-06	100.00	100.00	100.00	100.00	100.00	5,000
2023-04-05	100.00	100.00	100.00	100.00	100.00	0
2023-04-04	100.00	100.00	100.00	100.00	100.00	3,600
2023-04-03	100.00	100.00	100.00	100.00	100.00	29,210
2023-03-31	100.00	100.00	100.00	100.00	100.00	0
2023-03-30	100.00	100.00	100.00	100.00	100.00	0
2023-03-29	100.00	100.00	100.00	100.00	100.00	7,759
2023-03-28	100.00	100.00	100.00	100.00	100.00	0
2023-03-27	100.00	100.00	100.00	100.00	100.00	630
2023-03-24	100.00	100.00	100.00	100.00	100.00	13
2023-03-23	100.00	100.00	100.00	100.00	100.00	2,517
2023-03-21	100.00	100.00	100.00	100.00	100.00	39,783
2023-03-20	106.00	106.00	100.00	100.00	100.00	5,141
2023-03-17	106.00	106.00	106.00	106.00	106.00	1
2023-03-16	106.00	106.00	106.00	106.00	106.00	0
2023-03-15	106.00	106.00	106.00	106.00	106.00	45
2023-03-14	106.00	106.00	106.00	106.00	106.00	400
2023-03-13	106.00	107.00	106.00	106.00	106.00	14,600
2023-03-10	106.00	106.00	106.00	106.00	106.00	3,110
2023-03-09	106.00	106.00	106.00	106.00	106.00	0

← NewerPage 15 of 21 · 1,247 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.