PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 603.00 | 605.00 | 602.00 | 602.00 | 602.00 | 20,895 |
| 2022-06-16 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-06-15 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 700 |
| 2022-06-14 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-06-13 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 205 |
| 2022-06-10 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 1,754 |
| 2022-06-09 | 603.00 | 605.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-06-08 | 603.00 | 605.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-06-07 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | 1,198 |
| 2022-06-06 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 5 |
| 2022-06-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 300 |
| 2022-06-02 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0 |
| 2022-06-01 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 1,400 |
| 2022-05-31 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-05-30 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-05-27 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 600 |
| 2022-05-26 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2022-05-25 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 788 |
| 2022-05-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-05-23 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,400 |
| 2022-05-20 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 800 |
| 2022-05-19 | 605.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0 |
| 2022-05-18 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 8,300 |
| 2022-05-17 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0 |
| 2022-05-16 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 1,000 |
| 2022-05-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 7,298 |
| 2022-05-12 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | 2,857 |
| 2022-05-11 | 605.00 | 605.00 | 604.00 | 605.00 | 605.00 | 0 |
| 2022-05-10 | 604.00 | 605.00 | 604.00 | 605.00 | 605.00 | 3,641 |
| 2022-05-09 | 603.00 | 604.00 | 603.00 | 604.00 | 604.00 | 500 |
| 2022-05-06 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 1 |
| 2022-05-05 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-05-04 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-05-02 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-04-29 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 5,071 |
| 2022-04-28 | 604.00 | 604.00 | 603.00 | 603.00 | 603.00 | 700 |
| 2022-04-27 | 604.00 | 604.00 | 603.00 | 604.00 | 604.00 | 0 |
| 2022-04-26 | 604.00 | 604.00 | 603.00 | 604.00 | 604.00 | 0 |
| 2022-04-25 | 604.00 | 604.00 | 603.00 | 604.00 | 604.00 | 0 |
| 2022-04-22 | 603.00 | 604.00 | 603.00 | 604.00 | 604.00 | 222 |
| 2022-04-21 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-04-20 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 200 |
| 2022-04-19 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-04-18 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-04-15 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 500 |
| 2022-04-14 | 603.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0 |
| 2022-04-13 | 603.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0 |
| 2022-04-12 | 603.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0 |
| 2022-04-11 | 603.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0 |
| 2022-04-08 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 12,975 |
| 2022-04-07 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-04-06 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 2 |
| 2022-04-05 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 1,309 |
| 2022-04-04 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 22 |
| 2022-04-01 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-03-31 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-03-30 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-03-29 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 35 |
| 2022-03-28 | 601.00 | 602.00 | 601.00 | 602.00 | 602.00 | 1,040 |
| 2022-03-25 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 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.