PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 100 |
| 2023-11-22 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-21 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-20 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-17 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 960 |
| 2023-11-16 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-15 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-14 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 100 |
| 2023-11-13 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-10 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 16 |
| 2023-11-09 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-08 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-11-07 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 102 |
| 2023-11-06 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1,034 |
| 2023-11-03 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 18 |
| 2023-10-31 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-30 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-27 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-26 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-25 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-24 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 32 |
| 2023-10-23 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-20 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 41 |
| 2023-10-19 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-18 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-17 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 100 |
| 2023-10-16 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 400 |
| 2023-10-13 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1,400 |
| 2023-10-12 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-10-11 | 538.00 | 538.00 | 537.00 | 537.00 | 537.00 | 2,012 |
| 2023-10-10 | 539.00 | 539.00 | 538.00 | 538.00 | 538.00 | 116 |
| 2023-10-09 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2023-10-06 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 346 |
| 2023-10-05 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2023-10-04 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 1,000 |
| 2023-10-03 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 187 |
| 2023-10-02 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 500 |
| 2023-09-29 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2023-09-28 | 538.00 | 539.00 | 538.00 | 539.00 | 539.00 | 547 |
| 2023-09-27 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-09-26 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 4,758 |
| 2023-09-25 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 1,100 |
| 2023-09-22 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 100 |
| 2023-09-21 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-09-19 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-09-18 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 72 |
| 2023-09-15 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 200 |
| 2023-09-14 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 1,300 |
| 2023-09-13 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 3,025 |
| 2023-09-12 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 1 |
| 2023-09-11 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 870 |
| 2023-09-08 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 8 |
| 2023-09-07 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-09-05 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 10 |
| 2023-09-04 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 500 |
| 2023-09-01 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 2,776 |
| 2023-08-31 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-08-30 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-08-29 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 265 |
| 2023-08-28 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 43 |
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.