MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
| 2022-12-06 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 5,938 |
| 2022-12-05 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 100 |
| 2022-12-02 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 45 |
| 2022-12-01 | 112.25 | 112.25 | 112.00 | 112.25 | 112.25 | 0 |
| 2022-11-30 | 112.00 | 112.25 | 112.00 | 112.25 | 112.25 | 2,244 |
| 2022-11-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-11-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 46 |
| 2022-11-25 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 6,965 |
| 2022-11-24 | 112.00 | 115.00 | 110.00 | 115.00 | 115.00 | 41,467 |
| 2022-11-23 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 1,510 |
| 2022-11-22 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 5,544 |
| 2022-11-21 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,010 |
| 2022-11-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 50 |
| 2022-11-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2022-11-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2022-11-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,900 |
| 2022-11-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3 |
| 2022-11-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6,242 |
| 2022-11-09 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 66,840 |
| 2022-11-08 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 16 |
| 2022-11-07 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 7,200 |
| 2022-11-04 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2,066 |
| 2022-11-03 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 48,821 |
| 2022-11-01 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-10-31 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 300 |
| 2022-10-28 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 497 |
| 2022-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 42 |
| 2022-10-26 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 27,900 |
| 2022-10-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 506 |
| 2022-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 8,800 |
| 2022-10-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-10-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,692 |
| 2022-10-18 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 14,167 |
| 2022-10-17 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 3,580 |
| 2022-10-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-10-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 500 |
| 2022-10-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 18,810 |
| 2022-10-11 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 51,624 |
| 2022-10-10 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 24,210 |
| 2022-10-07 | 122.00 | 122.00 | 120.75 | 122.00 | 122.00 | 0 |
| 2022-10-06 | 120.75 | 122.00 | 120.75 | 122.00 | 122.00 | 1,300 |
| 2022-10-05 | 120.50 | 120.75 | 120.50 | 120.75 | 120.75 | 1,000 |
| 2022-10-04 | 120.25 | 120.50 | 120.25 | 120.50 | 120.50 | 112,125 |
| 2022-10-03 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 5 |
| 2022-09-30 | 119.25 | 120.25 | 119.25 | 120.25 | 120.25 | 7,620 |
| 2022-09-29 | 119.00 | 119.25 | 119.00 | 119.25 | 119.25 | 2,911 |
| 2022-09-28 | 118.75 | 119.00 | 118.50 | 119.00 | 119.00 | 965 |
| 2022-09-27 | 118.75 | 118.75 | 118.50 | 118.75 | 118.75 | 0 |
| 2022-09-26 | 118.50 | 118.75 | 118.50 | 118.75 | 118.75 | 301 |
| 2022-09-23 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 20 |
| 2022-09-22 | 118.50 | 119.75 | 118.50 | 118.50 | 118.50 | 2,500 |
| 2022-09-21 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 0 |
| 2022-09-20 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 365 |
| 2022-09-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 20 |
| 2022-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9,000 |
| 2022-09-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-09-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5,019 |
| 2022-09-13 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 13,800 |
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.