PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-08-24 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 337 |
| 2023-08-23 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-08-22 | 537.00 | 538.00 | 537.00 | 538.00 | 538.00 | 1,743 |
| 2023-08-21 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-08-18 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2023-08-17 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | 145 |
| 2023-08-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-08-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,051 |
| 2023-08-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-08-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-08-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 5 |
| 2023-08-08 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-08-07 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2023-08-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,170 |
| 2023-08-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2023-08-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-07-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-07-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-07-27 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,408 |
| 2023-07-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-07-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-24 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-20 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 8,000 |
| 2023-07-19 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2023-07-18 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2023-07-17 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2023-07-14 | 530.00 | 533.00 | 530.00 | 533.00 | 533.00 | 4,000 |
| 2023-07-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-07-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 20 |
| 2023-07-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 5 |
| 2023-07-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 105 |
| 2023-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-07-06 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-07-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,800 |
| 2023-07-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,800 |
| 2023-07-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-06-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-06-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 600 |
| 2023-06-28 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 4,099 |
| 2023-06-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 49 |
| 2023-06-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-06-23 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 200 |
| 2023-06-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 310 |
| 2023-06-21 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 20,448 |
| 2023-06-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20 |
| 2023-06-19 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-06-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-06-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-06-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 9,984 |
| 2023-06-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-06-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-06-09 | 521.00 | 525.00 | 521.00 | 525.00 | 525.00 | 269 |
| 2023-06-08 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 472 |
| 2023-06-07 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2023-06-06 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2023-06-05 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 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.