PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 497.25 | 501.00 | 497.25 | 501.00 | 501.00 | 2,166 |
| 2024-08-21 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 4,100 |
| 2024-08-20 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0 |
| 2024-08-19 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0 |
| 2024-08-16 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0 |
| 2024-08-14 | 497.00 | 497.25 | 497.00 | 497.25 | 497.25 | 1,020 |
| 2024-08-13 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2024-08-12 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2024-08-09 | 495.00 | 497.00 | 495.00 | 497.00 | 497.00 | 37,328 |
| 2024-08-08 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-08-07 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 28 |
| 2024-08-06 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 20 |
| 2024-08-05 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 352 |
| 2024-08-02 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-08-01 | 493.00 | 495.00 | 493.00 | 495.00 | 495.00 | 600 |
| 2024-07-31 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2024-07-30 | 492.00 | 493.00 | 492.00 | 493.00 | 493.00 | 150 |
| 2024-07-29 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-26 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-25 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-24 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 5 |
| 2024-07-23 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-22 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-19 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 24 |
| 2024-07-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-17 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1 |
| 2024-07-16 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 68 |
| 2024-07-15 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-12 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-11 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 52 |
| 2024-07-10 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-07-09 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1 |
| 2024-07-08 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 121 |
| 2024-07-05 | 491.00 | 492.00 | 491.00 | 492.00 | 492.00 | 1,356 |
| 2024-07-04 | 490.00 | 491.00 | 490.00 | 491.00 | 491.00 | 100 |
| 2024-07-03 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-07-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-07-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-06-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2,160 |
| 2024-06-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 200 |
| 2024-06-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 19 |
| 2024-06-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 9 |
| 2024-06-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-18 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,300 |
| 2024-06-17 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 900 |
| 2024-06-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-13 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 100 |
| 2024-06-12 | 490.75 | 492.00 | 490.50 | 492.00 | 492.00 | 2,100 |
| 2024-06-11 | 490.50 | 491.00 | 490.50 | 490.75 | 490.75 | 8,200 |
| 2024-06-10 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-06-07 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-06-06 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-06-05 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-06-04 | 490.25 | 490.50 | 490.25 | 490.50 | 490.50 | 500 |
| 2024-06-03 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | 0 |
| 2024-05-31 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | 83 |
| 2024-05-30 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | 0 |
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.