PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
| 2022-12-07 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 244 |
| 2022-12-06 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-12-05 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 11 |
| 2022-12-02 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-12-01 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-11-30 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-11-29 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-11-28 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 111 |
| 2022-11-25 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 100 |
| 2022-11-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 51 |
| 2022-11-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-11-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 323 |
| 2022-11-21 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 14,960 |
| 2022-11-18 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-11-17 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-11-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 701 |
| 2022-11-15 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-11-14 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 600 |
| 2022-11-11 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 452 |
| 2022-11-10 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 283 |
| 2022-11-09 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 1,700 |
| 2022-11-08 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2022-11-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-11-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 3 |
| 2022-11-03 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 21 |
| 2022-11-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-10-31 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 560 |
| 2022-10-28 | 587.00 | 587.00 | 585.00 | 585.00 | 585.00 | 2,046 |
| 2022-10-27 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 307 |
| 2022-10-26 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2022-10-25 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2022-10-21 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2022-10-20 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2022-10-19 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 2,756 |
| 2022-10-18 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 12,250 |
| 2022-10-17 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | 0 |
| 2022-10-14 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | 0 |
| 2022-10-13 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | 0 |
| 2022-10-12 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | 0 |
| 2022-10-11 | 586.00 | 587.00 | 586.00 | 587.00 | 587.00 | 200 |
| 2022-10-10 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-10-07 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-10-06 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 300 |
| 2022-10-05 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-10-04 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 500 |
| 2022-10-03 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-09-30 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 33,948 |
| 2022-09-29 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 60 |
| 2022-09-28 | 586.00 | 586.00 | 585.00 | 586.00 | 586.00 | 20 |
| 2022-09-27 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 1,100 |
| 2022-09-26 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 400 |
| 2022-09-23 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 585 |
| 2022-09-22 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2022-09-21 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-20 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 4,900 |
| 2022-09-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,700 |
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.