MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.000 | 75.000 | 67.000 | 75.000 | 75.000 | 2,600 |
| 2024-11-13 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,100 |
| 2024-11-12 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 5,475 |
| 2024-11-11 | 66.500 | 67.000 | 66.500 | 67.000 | 67.000 | 4,700 |
| 2024-11-08 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-11-07 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-11-06 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 900 |
| 2024-11-05 | 66.000 | 66.500 | 66.000 | 66.500 | 66.500 | 850 |
| 2024-11-04 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2024-11-01 | 73.000 | 73.000 | 66.000 | 66.000 | 66.000 | 5,714 |
| 2024-10-30 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2024-10-29 | 73.500 | 73.500 | 73.000 | 73.000 | 73.000 | 10,888 |
| 2024-10-28 | 77.000 | 77.000 | 73.500 | 73.500 | 73.500 | 630 |
| 2024-10-25 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 600 |
| 2024-10-24 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 100 |
| 2024-10-23 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2024-10-22 | 79.750 | 79.750 | 78.000 | 78.000 | 78.000 | 5,800 |
| 2024-10-21 | 80.000 | 80.000 | 79.750 | 79.750 | 79.750 | 5,473 |
| 2024-10-18 | 82.750 | 82.750 | 80.000 | 80.000 | 80.000 | 219 |
| 2024-10-17 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 15 |
| 2024-10-16 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 10 |
| 2024-10-15 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 12 |
| 2024-10-14 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 0 |
| 2024-10-11 | 84.000 | 84.000 | 82.750 | 82.750 | 82.750 | 1,840 |
| 2024-10-10 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 1,131 |
| 2024-10-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 50 |
| 2024-10-08 | 84.250 | 85.000 | 84.250 | 85.000 | 85.000 | 20,116 |
| 2024-10-07 | 84.000 | 84.250 | 84.000 | 84.250 | 84.250 | 5,875 |
| 2024-10-04 | 84.250 | 84.250 | 84.000 | 84.000 | 84.000 | 8,521 |
| 2024-10-03 | 84.000 | 84.250 | 84.000 | 84.250 | 84.250 | 10,393 |
| 2024-10-02 | 84.750 | 84.750 | 84.000 | 84.000 | 84.000 | 887 |
| 2024-10-01 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 3,070 |
| 2024-09-30 | 80.000 | 88.000 | 80.000 | 84.750 | 84.750 | 1,487 |
| 2024-09-27 | 74.000 | 80.000 | 74.000 | 80.000 | 80.000 | 3,800 |
| 2024-09-26 | 72.500 | 74.000 | 72.500 | 74.000 | 74.000 | 4,012 |
| 2024-09-25 | 70.000 | 72.500 | 70.000 | 72.500 | 72.500 | 1,000 |
| 2024-09-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 14 |
| 2024-09-23 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 1,802 |
| 2024-09-20 | 61.500 | 65.000 | 61.500 | 65.000 | 65.000 | 4,688 |
| 2024-09-19 | 60.000 | 61.500 | 60.000 | 61.500 | 61.500 | 10,265 |
| 2024-09-18 | 58.750 | 60.250 | 58.750 | 60.000 | 60.000 | 600 |
| 2024-09-17 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 0 |
| 2024-09-16 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 0 |
| 2024-09-13 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 0 |
| 2024-09-12 | 58.500 | 58.750 | 58.500 | 58.750 | 58.750 | 9,000 |
| 2024-09-11 | 58.500 | 59.500 | 58.500 | 58.500 | 58.500 | 12,300 |
| 2024-09-10 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 30,316 |
| 2024-09-09 | 58.000 | 58.500 | 58.000 | 58.500 | 58.500 | 4,166 |
| 2024-09-06 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2024-09-05 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2024-09-04 | 57.250 | 58.250 | 57.250 | 58.000 | 58.000 | 1,300 |
| 2024-09-03 | 57.250 | 57.250 | 57.250 | 57.250 | 57.250 | 0 |
| 2024-09-02 | 57.250 | 57.250 | 57.250 | 57.250 | 57.250 | 5,000 |
| 2024-08-30 | 57.250 | 57.500 | 57.250 | 57.250 | 57.250 | 23,200 |
| 2024-08-29 | 57.250 | 57.500 | 57.250 | 57.250 | 57.250 | 37,230 |
| 2024-08-28 | 57.250 | 57.250 | 57.250 | 57.250 | 57.250 | 0 |
| 2024-08-27 | 57.000 | 57.500 | 57.000 | 57.250 | 57.250 | 67,450 |
| 2024-08-26 | 57.000 | 57.250 | 57.000 | 57.000 | 57.000 | 155,433 |
| 2024-08-23 | 55.500 | 57.000 | 55.500 | 57.000 | 57.000 | 78,896 |
| 2024-08-22 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 470 |
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.