PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0 |
| 2026-07-21 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0 |
| 2026-07-20 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | 150 |
| 2026-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3,561 |
| 2026-07-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3,100 |
| 2026-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 168 |
| 2026-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2026-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 60 |
| 2026-07-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 110 |
| 2026-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-01 | 567.00 | 567.00 | 560.00 | 560.00 | 560.00 | 17,049 |
| 2026-06-30 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-29 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-26 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-25 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-24 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 28 |
| 2026-06-23 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 10 |
| 2026-06-22 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 15 |
| 2026-06-19 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 700 |
| 2026-06-18 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-17 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 857 |
| 2026-06-16 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-15 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-12 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-11 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-10 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 1 |
| 2026-06-09 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-08 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 33,576 |
| 2026-06-05 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-06-04 | 566.00 | 567.00 | 566.00 | 567.00 | 567.00 | 1,632 |
| 2026-06-03 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2026-06-02 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2026-06-01 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2026-05-29 | 569.00 | 569.00 | 566.00 | 566.00 | 566.00 | 200 |
| 2026-05-28 | 586.00 | 586.00 | 569.00 | 569.00 | 569.00 | 1,500 |
| 2026-05-27 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 23,643 |
| 2026-05-26 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 50 |
| 2026-05-25 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 153 |
| 2026-05-22 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 10 |
| 2026-05-21 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 1 |
| 2026-05-20 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2026-05-19 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 418 |
| 2026-05-18 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 200 |
| 2026-05-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-12 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-05-11 | 586.00 | 586.00 | 585.00 | 585.00 | 585.00 | 106 |
| 2026-05-08 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 19 |
| 2026-05-07 | 587.00 | 587.00 | 585.00 | 586.00 | 586.00 | 1,800 |
| 2026-05-06 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2026-05-05 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2026-05-04 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 200 |
| 2026-04-30 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2026-04-29 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 1,160 |
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.