MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0 |
| 2022-09-09 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 3,100 |
| 2022-09-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 7,000 |
| 2022-09-06 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 40,800 |
| 2022-09-05 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 12,760 |
| 2022-09-02 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 5,700 |
| 2022-08-31 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 500 |
| 2022-08-30 | 115.25 | 116.25 | 115.25 | 116.00 | 116.00 | 37,698 |
| 2022-08-29 | 114.75 | 115.25 | 114.75 | 115.25 | 115.25 | 103 |
| 2022-08-26 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2022-08-25 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2022-08-24 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2022-08-23 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 33,000 |
| 2022-08-22 | 114.75 | 115.00 | 114.00 | 114.75 | 114.75 | 0 |
| 2022-08-19 | 115.00 | 115.00 | 114.00 | 114.75 | 114.75 | 950 |
| 2022-08-18 | 115.25 | 115.25 | 115.00 | 115.00 | 115.00 | 5,888 |
| 2022-08-17 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 600 |
| 2022-08-16 | 115.25 | 119.75 | 115.25 | 115.25 | 115.25 | 0 |
| 2022-08-12 | 115.25 | 119.75 | 115.25 | 115.25 | 115.25 | 0 |
| 2022-08-11 | 115.25 | 119.75 | 115.25 | 115.25 | 115.25 | 0 |
| 2022-08-10 | 119.75 | 119.75 | 115.25 | 115.25 | 115.25 | 644 |
| 2022-08-09 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 1,406 |
| 2022-08-08 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 2,624 |
| 2022-08-05 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 25 |
| 2022-08-04 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2022-08-03 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2022-08-02 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 231 |
| 2022-08-01 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | 1,000 |
| 2022-07-29 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 5,420 |
| 2022-07-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 36 |
| 2022-07-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,001 |
| 2022-07-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-07-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-07-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| 2022-07-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2022-07-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-07-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-07-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 27,836 |
| 2022-07-15 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 125,134 |
| 2022-07-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 113 |
| 2022-07-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 40,319 |
| 2022-07-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 600 |
| 2022-07-11 | 130.00 | 130.25 | 130.00 | 130.00 | 130.00 | 14,288 |
| 2022-07-08 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 7,420 |
| 2022-07-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 81,500 |
| 2022-07-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 41,421 |
| 2022-07-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-07-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 12,200 |
| 2022-07-01 | 135.75 | 136.00 | 135.75 | 136.00 | 136.00 | 5,200 |
| 2022-06-30 | 135.75 | 136.00 | 135.75 | 135.75 | 135.75 | 0 |
| 2022-06-29 | 136.00 | 136.00 | 135.75 | 135.75 | 135.75 | 800 |
| 2022-06-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 15,284 |
| 2022-06-27 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 13,601 |
| 2022-06-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 116,600 |
| 2022-06-23 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 35,267 |
| 2022-06-22 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 18,101 |
| 2022-06-21 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,802 |
| 2022-06-20 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 127 |
| 2022-06-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 101,250 |
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.