PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2023-06-02 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 40 |
| 2023-06-01 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 25 |
| 2023-05-31 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 2,823 |
| 2023-05-30 | 531.00 | 531.00 | 521.00 | 521.00 | 521.00 | 2,400 |
| 2023-05-29 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 50 |
| 2023-05-26 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 10 |
| 2023-05-25 | 530.00 | 531.00 | 530.00 | 531.00 | 531.00 | 3,191 |
| 2023-05-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 118 |
| 2023-05-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10,745 |
| 2023-05-22 | 528.00 | 530.00 | 528.00 | 530.00 | 530.00 | 1,410 |
| 2023-05-19 | 527.00 | 528.00 | 527.00 | 528.00 | 528.00 | 1,685 |
| 2023-05-18 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 3,900 |
| 2023-05-17 | 526.00 | 527.00 | 526.00 | 527.00 | 527.00 | 1,681 |
| 2023-05-16 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-05-15 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-05-12 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 3 |
| 2023-05-11 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-05-10 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 909 |
| 2023-05-09 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-05-08 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-05-05 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 1,970 |
| 2023-05-04 | 525.00 | 526.00 | 525.00 | 526.00 | 526.00 | 1,500 |
| 2023-05-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 854 |
| 2023-05-02 | 525.00 | 526.00 | 525.00 | 525.00 | 525.00 | 2,700 |
| 2023-04-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 700 |
| 2023-04-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 539 |
| 2023-04-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 187 |
| 2023-04-21 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2023-04-19 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,002 |
| 2023-04-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2,000 |
| 2023-04-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 50 |
| 2023-04-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-04-12 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 200 |
| 2023-04-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-04-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 550 |
| 2023-04-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-04-06 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 21 |
| 2023-04-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-04-04 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 200 |
| 2023-04-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 50 |
| 2023-03-31 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 24 |
| 2023-03-30 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-03-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 294 |
| 2023-03-28 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2023-03-27 | 518.00 | 521.00 | 518.00 | 521.00 | 521.00 | 100 |
| 2023-03-24 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-23 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-21 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 50 |
| 2023-03-20 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-17 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 246 |
| 2023-03-16 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 1,600 |
| 2023-03-15 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 239 |
| 2023-03-14 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-13 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-10 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 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.