PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 490.00 | 490.25 | 490.00 | 490.25 | 490.25 | 200 |
| 2024-05-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-05-27 | 505.00 | 505.00 | 488.00 | 490.00 | 490.00 | 5,647 |
| 2024-05-24 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-05-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-05-22 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 400 |
| 2024-05-21 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-05-20 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 50 |
| 2024-05-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-05-16 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 2,147 |
| 2024-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 318 |
| 2024-05-13 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 200 |
| 2024-05-10 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-05-09 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-05-08 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 4,948 |
| 2024-05-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-05-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 27 |
| 2024-05-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,101 |
| 2024-05-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8,000 |
| 2024-04-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 13,300 |
| 2024-04-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 800 |
| 2024-04-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,100 |
| 2024-04-24 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 1,003 |
| 2024-04-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,012 |
| 2024-04-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 8 |
| 2024-04-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-04-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,297 |
| 2024-04-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,900 |
| 2024-04-15 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 117 |
| 2024-04-12 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 100 |
| 2024-04-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2024-04-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-02 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 6,003 |
| 2024-04-01 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-03-29 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-03-28 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-03-27 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-03-26 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-03-25 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1,000 |
| 2024-03-22 | 496.00 | 499.00 | 496.00 | 499.00 | 499.00 | 3,742 |
| 2024-03-21 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 30 |
| 2024-03-20 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 192 |
| 2024-03-19 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| 2024-03-18 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1,030 |
| 2024-03-15 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 10 |
| 2024-03-14 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-03-13 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 204 |
| 2024-03-11 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-03-07 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-03-06 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-03-05 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1,143 |
| 2024-03-04 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-03-01 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-02-29 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-02-28 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 60 |
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.