PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-08 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 2,345 |
| 2023-03-07 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-06 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 4,700 |
| 2023-03-03 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-03-02 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 4,500 |
| 2023-03-01 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 9,400 |
| 2023-02-28 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-02-27 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-02-24 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-02-23 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 1,008 |
| 2023-02-22 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 16,700 |
| 2023-02-21 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 2,000 |
| 2023-02-17 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 300 |
| 2023-02-16 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-02-15 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 1,342 |
| 2023-02-14 | 515.00 | 518.00 | 515.00 | 518.00 | 518.00 | 1,200 |
| 2023-02-13 | 480.00 | 515.00 | 475.00 | 515.00 | 515.00 | 251 |
| 2023-02-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 200 |
| 2023-02-09 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | 34,124 |
| 2023-02-08 | 512.00 | 512.00 | 495.00 | 495.00 | 495.00 | 22,803 |
| 2023-02-07 | 515.00 | 515.00 | 512.00 | 512.00 | 512.00 | 123 |
| 2023-02-06 | 515.00 | 518.00 | 490.00 | 515.00 | 515.00 | 0 |
| 2023-02-03 | 518.00 | 518.00 | 490.00 | 515.00 | 515.00 | 489 |
| 2023-02-02 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 4 |
| 2023-01-31 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 61 |
| 2023-01-30 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | 2,047 |
| 2023-01-26 | 520.00 | 523.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-01-25 | 520.00 | 523.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-01-24 | 523.00 | 523.00 | 520.00 | 520.00 | 520.00 | 2,160 |
| 2023-01-23 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 100 |
| 2023-01-20 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 472 |
| 2023-01-19 | 525.00 | 528.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-01-18 | 528.00 | 528.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-01-17 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-01-16 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-01-13 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 100 |
| 2023-01-12 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 400 |
| 2023-01-11 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 121 |
| 2023-01-10 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 150 |
| 2023-01-09 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 200 |
| 2023-01-06 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | 596 |
| 2023-01-05 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | 5,568 |
| 2023-01-04 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 300 |
| 2022-12-30 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0 |
| 2022-12-29 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 500 |
| 2022-12-28 | 535.00 | 535.00 | 532.00 | 532.00 | 532.00 | 347 |
| 2022-12-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 215 |
| 2022-12-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 72 |
| 2022-12-23 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 13 |
| 2022-12-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 300 |
| 2022-12-21 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | 426 |
| 2022-12-20 | 539.00 | 539.00 | 538.00 | 538.00 | 538.00 | 917 |
| 2022-12-19 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | 1,103 |
| 2022-12-16 | 540.00 | 544.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2022-12-15 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 300 |
| 2022-12-14 | 549.00 | 549.00 | 544.00 | 544.00 | 544.00 | 1,855 |
| 2022-12-13 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 35 |
| 2022-12-12 | 549.00 | 550.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-12-09 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 1,110 |
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.