MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 5 |
| 2026-04-27 | 53.000 | 53.000 | 52.500 | 52.500 | 52.500 | 11,200 |
| 2026-04-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-04-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 800 |
| 2026-04-22 | 53.500 | 53.750 | 53.000 | 53.000 | 53.000 | 1,400 |
| 2026-04-21 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 2,000 |
| 2026-04-20 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-04-17 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-04-16 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-04-15 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 6,900 |
| 2026-04-14 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-04-13 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 914 |
| 2026-04-10 | 53.250 | 53.500 | 53.250 | 53.500 | 53.500 | 9,100 |
| 2026-04-09 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 0 |
| 2026-04-08 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 1,000 |
| 2026-04-07 | 55.000 | 55.000 | 53.250 | 53.250 | 53.250 | 5,282 |
| 2026-04-06 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 2,020 |
| 2026-04-03 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 200 |
| 2026-04-02 | 57.000 | 57.000 | 55.000 | 55.000 | 55.000 | 500 |
| 2026-04-01 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2026-03-31 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 306 |
| 2026-03-30 | 58.000 | 58.000 | 57.000 | 57.000 | 57.000 | 305 |
| 2026-03-27 | 60.500 | 60.500 | 58.000 | 58.000 | 58.000 | 1,300 |
| 2026-03-26 | 60.750 | 60.750 | 60.500 | 60.500 | 60.500 | 1,042 |
| 2026-03-25 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 0 |
| 2026-03-24 | 61.000 | 61.000 | 60.750 | 60.750 | 60.750 | 125 |
| 2026-03-23 | 61.250 | 61.250 | 61.000 | 61.000 | 61.000 | 700 |
| 2026-03-20 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 0 |
| 2026-03-18 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 0 |
| 2026-03-17 | 62.750 | 62.750 | 61.250 | 61.250 | 61.250 | 700 |
| 2026-03-16 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2026-03-13 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2026-03-11 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 58 |
| 2026-03-10 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 20 |
| 2026-03-09 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2026-03-06 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 8 |
| 2026-03-05 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2026-03-04 | 63.000 | 63.000 | 62.750 | 62.750 | 62.750 | 2,400 |
| 2026-03-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 10 |
| 2026-03-02 | 63.500 | 63.500 | 63.000 | 63.000 | 63.000 | 100 |
| 2026-02-27 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 14 |
| 2026-02-26 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 2,070 |
| 2026-02-25 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 1,500 |
| 2026-02-24 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 29 |
| 2026-02-23 | 65.000 | 65.000 | 63.500 | 63.500 | 63.500 | 151,800 |
| 2026-02-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 413 |
| 2026-02-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-02-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-02-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-02-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 3,600 |
| 2026-02-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 75 |
| 2026-02-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 700 |
| 2026-02-10 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 5,000 |
| 2026-02-09 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 800 |
| 2026-02-06 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-02-05 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 10,216 |
| 2026-02-04 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-02-03 | 65.250 | 66.000 | 65.250 | 66.000 | 66.000 | 20,500 |
| 2026-02-02 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 1,662 |
| 2026-01-30 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 100,000 |
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.