PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 607.00 | 609.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-12-22 | 607.00 | 609.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-12-21 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | 570 |
| 2021-12-20 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2021-12-17 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 1,500 |
| 2021-12-16 | 609.00 | 610.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2021-12-15 | 610.00 | 610.00 | 609.00 | 609.00 | 609.00 | 300 |
| 2021-12-14 | 609.00 | 610.00 | 609.00 | 610.00 | 610.00 | 12,163 |
| 2021-12-13 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 42 |
| 2021-12-10 | 608.00 | 609.00 | 608.00 | 609.00 | 609.00 | 151 |
| 2021-12-09 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2021-12-08 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 9,215 |
| 2021-12-07 | 608.00 | 611.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2021-12-06 | 611.00 | 611.00 | 608.00 | 608.00 | 608.00 | 4,400 |
| 2021-12-03 | 615.00 | 615.00 | 611.00 | 611.00 | 611.00 | 107 |
| 2021-12-02 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 261 |
| 2021-12-01 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2021-11-30 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 352 |
| 2021-11-29 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 2,315 |
| 2021-11-26 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2021-11-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 11,366 |
| 2021-11-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 53 |
| 2021-11-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 13,769 |
| 2021-11-22 | 615.00 | 620.00 | 611.00 | 615.00 | 615.00 | 0 |
| 2021-11-19 | 611.00 | 620.00 | 611.00 | 615.00 | 615.00 | 5,055 |
| 2021-11-18 | 611.00 | 611.00 | 607.00 | 611.00 | 611.00 | 0 |
| 2021-11-17 | 607.00 | 611.00 | 607.00 | 611.00 | 611.00 | 433 |
| 2021-11-16 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-11-15 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-11-12 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 4,337 |
| 2021-11-11 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-11-10 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1,115 |
| 2021-11-09 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 700 |
| 2021-11-08 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 173 |
| 2021-11-05 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 100 |
| 2021-11-03 | 607.00 | 607.00 | 606.00 | 607.00 | 607.00 | 0 |
| 2021-10-29 | 606.00 | 607.00 | 606.00 | 607.00 | 607.00 | 174 |
| 2021-10-28 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 20 |
| 2021-10-27 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 5,000 |
| 2021-10-26 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 100 |
| 2021-10-25 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2021-10-22 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 624 |
| 2021-10-21 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | 3,926 |
| 2021-10-20 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 139 |
| 2021-10-19 | 607.00 | 610.00 | 607.00 | 610.00 | 610.00 | 6,945 |
| 2021-10-18 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2021-10-15 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 300 |
| 2021-10-14 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.