MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 208 |
| 2022-03-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 327 |
| 2022-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 497 |
| 2022-03-18 | 135.00 | 135.25 | 135.00 | 135.00 | 135.00 | 11,666 |
| 2022-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 16,187 |
| 2022-03-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10,311 |
| 2022-03-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-03-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 21,105 |
| 2022-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 600 |
| 2022-03-10 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | 32,566 |
| 2022-03-09 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 3,510 |
| 2022-03-08 | 137.00 | 137.00 | 134.00 | 136.50 | 136.50 | 888 |
| 2022-03-07 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-03-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 690 |
| 2022-03-03 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 9,283 |
| 2022-03-02 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 4,715 |
| 2022-02-28 | 149.00 | 149.00 | 137.00 | 137.00 | 137.00 | 16,437 |
| 2022-02-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,068 |
| 2022-02-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 6 |
| 2022-02-23 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-02-22 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
| 2022-02-21 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-02-18 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,500 |
| 2022-02-17 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-02-16 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 500 |
| 2022-02-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 34 |
| 2022-02-14 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 9,129 |
| 2022-02-11 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-02-10 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 12,000 |
| 2022-02-09 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-02-08 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 4,350 |
| 2022-02-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 200 |
| 2022-02-04 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,200 |
| 2022-02-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 20,500 |
| 2022-01-31 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 95 |
| 2022-01-28 | 159.75 | 159.75 | 158.00 | 158.00 | 158.00 | 100 |
| 2022-01-27 | 159.75 | 162.00 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-01-26 | 162.00 | 162.00 | 159.75 | 159.75 | 159.75 | 4,607 |
| 2022-01-25 | 164.75 | 164.75 | 162.00 | 162.00 | 162.00 | 17,310 |
| 2022-01-24 | 164.00 | 165.00 | 164.00 | 164.75 | 164.75 | 6,600 |
| 2022-01-21 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 9,610 |
| 2022-01-20 | 153.50 | 160.00 | 153.50 | 160.00 | 160.00 | 3,565 |
| 2022-01-19 | 151.00 | 153.50 | 151.00 | 153.50 | 153.50 | 2,502 |
| 2022-01-17 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1,600 |
| 2022-01-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 12 |
| 2022-01-13 | 145.25 | 149.00 | 145.25 | 149.00 | 149.00 | 100 |
| 2022-01-12 | 145.00 | 145.25 | 145.00 | 145.25 | 145.25 | 500 |
| 2022-01-11 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0 |
| 2022-01-10 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 500 |
| 2022-01-07 | 141.75 | 142.00 | 141.75 | 142.00 | 142.00 | 800 |
| 2022-01-06 | 142.00 | 142.00 | 141.75 | 141.75 | 141.75 | 2,600 |
| 2022-01-05 | 137.25 | 142.00 | 137.25 | 142.00 | 142.00 | 200 |
| 2022-01-04 | 137.00 | 137.25 | 137.00 | 137.25 | 137.25 | 425 |
| 2021-12-31 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2,125 |
| 2021-12-30 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0 |
| 2021-12-29 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0 |
| 2021-12-28 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 300 |
| 2021-12-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2021-12-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2021-12-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3,800 |
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.