MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 110.25 | 110.25 | 106.00 | 106.00 | 106.00 | 300 |
| 2023-03-07 | 110.75 | 110.75 | 110.25 | 110.25 | 110.25 | 8,552 |
| 2023-03-06 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 1,417 |
| 2023-03-03 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2023-03-02 | 111.00 | 111.00 | 110.75 | 110.75 | 110.75 | 20,000 |
| 2023-03-01 | 111.25 | 111.25 | 111.00 | 111.00 | 111.00 | 45,210 |
| 2023-02-28 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 19,600 |
| 2023-02-27 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 0 |
| 2023-02-24 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 11 |
| 2023-02-23 | 111.50 | 111.50 | 111.25 | 111.25 | 111.25 | 12,517 |
| 2023-02-22 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 88 |
| 2023-02-21 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2,800 |
| 2023-02-17 | 111.75 | 111.75 | 111.50 | 111.50 | 111.50 | 50,500 |
| 2023-02-16 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 100 |
| 2023-02-15 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0 |
| 2023-02-14 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 15,003 |
| 2023-02-13 | 112.00 | 112.00 | 111.75 | 111.75 | 111.75 | 7,177 |
| 2023-02-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-02-09 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 18,100 |
| 2023-02-08 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 176 |
| 2023-02-07 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-02-06 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-02-03 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 300 |
| 2023-02-02 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 18 |
| 2023-01-31 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-01-30 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 5 |
| 2023-01-26 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 30,900 |
| 2023-01-25 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 24 |
| 2023-01-24 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-01-23 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 60 |
| 2023-01-20 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 9,310 |
| 2023-01-19 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 700 |
| 2023-01-18 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 3,607 |
| 2023-01-17 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 1,800 |
| 2023-01-16 | 112.75 | 113.00 | 112.75 | 113.00 | 113.00 | 4,350 |
| 2023-01-13 | 112.75 | 113.00 | 112.75 | 112.75 | 112.75 | 0 |
| 2023-01-12 | 113.00 | 113.00 | 112.75 | 112.75 | 112.75 | 4,300 |
| 2023-01-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 222 |
| 2023-01-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 17,600 |
| 2023-01-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 600 |
| 2023-01-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,528 |
| 2023-01-05 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-01-04 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-12-30 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 4,015 |
| 2022-12-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20 |
| 2022-12-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3,300 |
| 2022-12-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-12-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3,211 |
| 2022-12-23 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0 |
| 2022-12-22 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0 |
| 2022-12-21 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 10,755 |
| 2022-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,444 |
| 2022-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,200 |
| 2022-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2022-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2022-12-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,700 |
| 2022-12-13 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0 |
| 2022-12-12 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 300 |
| 2022-12-09 | 113.00 | 113.00 | 112.25 | 113.00 | 113.00 | 0 |
| 2022-12-08 | 112.25 | 113.00 | 112.25 | 113.00 | 113.00 | 100 |
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.