PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-23 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-22 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-21 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 135 |
| 2022-03-18 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 1,000 |
| 2022-03-17 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-16 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-15 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 6,700 |
| 2022-03-14 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-11 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-10 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-09 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-08 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2022-03-07 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 253 |
| 2022-03-04 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0 |
| 2022-03-03 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0 |
| 2022-03-02 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 533 |
| 2022-02-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 300 |
| 2022-02-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20 |
| 2022-02-23 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-22 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-21 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-18 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-17 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-16 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | 1,408 |
| 2022-02-15 | 602.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0 |
| 2022-02-14 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 100 |
| 2022-02-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-02-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2022-02-09 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | 29,127 |
| 2022-02-08 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1,249 |
| 2022-02-07 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 32 |
| 2022-02-04 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2022-02-03 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 2 |
| 2022-01-31 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 500 |
| 2022-01-28 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 35 |
| 2022-01-27 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 14,024 |
| 2022-01-26 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1,300 |
| 2022-01-25 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 8,128 |
| 2022-01-24 | 608.00 | 608.00 | 606.00 | 606.00 | 606.00 | 6,185 |
| 2022-01-21 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 8,015 |
| 2022-01-20 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2022-01-19 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2022-01-17 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 3,400 |
| 2022-01-14 | 608.00 | 610.00 | 608.00 | 608.00 | 608.00 | 21,165 |
| 2022-01-13 | 608.00 | 609.00 | 608.00 | 608.00 | 608.00 | 21,500 |
| 2022-01-12 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 3,500 |
| 2022-01-11 | 607.00 | 608.00 | 607.00 | 608.00 | 608.00 | 5,000 |
| 2022-01-10 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2022-01-07 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 26 |
| 2022-01-06 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2022-01-05 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2022-01-04 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 10 |
| 2021-12-31 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 200 |
| 2021-12-30 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-12-29 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-12-28 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 34 |
| 2021-12-27 | 607.00 | 609.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-12-24 | 607.00 | 609.00 | 607.00 | 607.00 | 607.00 | 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.