MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-06-15 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 20,100 |
| 2022-06-14 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 13,920 |
| 2022-06-13 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 2,910 |
| 2022-06-10 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-06-09 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 4,650 |
| 2022-06-08 | 135.25 | 135.50 | 135.25 | 135.50 | 135.50 | 1,000 |
| 2022-06-07 | 135.00 | 135.25 | 135.00 | 135.25 | 135.25 | 18,400 |
| 2022-06-06 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2,061 |
| 2022-06-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 540 |
| 2022-06-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-06-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,099 |
| 2022-05-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 235 |
| 2022-05-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,336 |
| 2022-05-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5,935 |
| 2022-05-25 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 40,000 |
| 2022-05-24 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,100 |
| 2022-05-23 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4,567 |
| 2022-05-20 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,555 |
| 2022-05-19 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 12,300 |
| 2022-05-18 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 250 |
| 2022-05-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 200 |
| 2022-05-16 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 7,000 |
| 2022-05-13 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-05-12 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 18,011 |
| 2022-05-11 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1,700 |
| 2022-05-10 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 839 |
| 2022-05-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 11,512 |
| 2022-05-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,000 |
| 2022-05-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9,900 |
| 2022-05-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 70,706 |
| 2022-05-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 73,270 |
| 2022-04-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4,010 |
| 2022-04-28 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 64,455 |
| 2022-04-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,612 |
| 2022-04-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 284 |
| 2022-04-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,800 |
| 2022-04-22 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,100 |
| 2022-04-21 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0 |
| 2022-04-20 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 22,800 |
| 2022-04-19 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-04-18 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-04-15 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 3,555 |
| 2022-04-14 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-04-13 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4,010 |
| 2022-04-12 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,666 |
| 2022-04-11 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 1,310 |
| 2022-04-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 10,134 |
| 2022-04-07 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2022-04-06 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0 |
| 2022-04-05 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 12,197 |
| 2022-04-04 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 35,620 |
| 2022-04-01 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 56,189 |
| 2022-03-31 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1,967 |
| 2022-03-30 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,700 |
| 2022-03-29 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 39,500 |
| 2022-03-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9,553 |
| 2022-03-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,641 |
| 2022-03-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 45,100 |
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.