PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 64 |
| 2022-09-12 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-09 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 220 |
| 2022-09-08 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 16 |
| 2022-09-06 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 4,000 |
| 2022-09-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 575 |
| 2022-09-02 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0 |
| 2022-08-31 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0 |
| 2022-08-30 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0 |
| 2022-08-29 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 1,200 |
| 2022-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 286 |
| 2022-08-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2022-08-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-08-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2022-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 270 |
| 2022-08-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,900 |
| 2022-08-18 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | 6,995 |
| 2022-08-17 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 2,801 |
| 2022-08-16 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 1,339 |
| 2022-08-12 | 589.00 | 589.00 | 587.00 | 587.00 | 587.00 | 4,034 |
| 2022-08-11 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | 2,900 |
| 2022-08-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-08-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-08-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-08-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-08-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 791 |
| 2022-08-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-08-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2,372 |
| 2022-08-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 400 |
| 2022-07-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-07-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 200 |
| 2022-07-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2022-07-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,001 |
| 2022-07-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-07-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 22,232 |
| 2022-07-21 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 10,018 |
| 2022-07-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-07-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 7,700 |
| 2022-07-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2022-07-15 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 4,150 |
| 2022-07-14 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 19,014 |
| 2022-07-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11,100 |
| 2022-07-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 300 |
| 2022-07-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6 |
| 2022-07-08 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-07-07 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2022-07-06 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 1,600 |
| 2022-07-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-07-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 604 |
| 2022-06-30 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | 250 |
| 2022-06-29 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 5 |
| 2022-06-28 | 602.00 | 602.00 | 601.00 | 602.00 | 602.00 | 0 |
| 2022-06-27 | 601.00 | 602.00 | 601.00 | 602.00 | 602.00 | 15,347 |
| 2022-06-24 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | 1,150 |
| 2022-06-23 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 503 |
| 2022-06-22 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 100 |
| 2022-06-21 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 5 |
| 2022-06-20 | 602.00 | 605.00 | 602.00 | 602.00 | 602.00 | 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.