PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2026-04-27 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0 |
| 2026-04-24 | 588.00 | 588.00 | 587.00 | 587.00 | 587.00 | 5,193 |
| 2026-04-23 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-22 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-21 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-20 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 156 |
| 2026-04-17 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 420 |
| 2026-04-16 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-15 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-14 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-13 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-10 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 900 |
| 2026-04-09 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 100 |
| 2026-04-08 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-07 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-06 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 200 |
| 2026-04-03 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-02 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-04-01 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 4,000 |
| 2026-03-31 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-03-30 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-03-27 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-03-26 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 7 |
| 2026-03-25 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 10 |
| 2026-03-24 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 152 |
| 2026-03-23 | 589.00 | 589.00 | 588.00 | 588.00 | 588.00 | 1,009 |
| 2026-03-20 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | 221 |
| 2026-03-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,549 |
| 2026-03-17 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-03-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-03-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 300 |
| 2026-03-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 216 |
| 2026-03-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-03-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-03-06 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 1,312 |
| 2026-03-05 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-03-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-03-03 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 710 |
| 2026-03-02 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-02-27 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 26 |
| 2026-02-26 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-02-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-02-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 600 |
| 2026-02-23 | 619.00 | 619.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2026-02-20 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 20 |
| 2026-02-19 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 4 |
| 2026-02-18 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-02-16 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 28 |
| 2026-02-13 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-02-12 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 7 |
| 2026-02-11 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 6 |
| 2026-02-10 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 19 |
| 2026-02-09 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 4 |
| 2026-02-06 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-02-05 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 6 |
| 2026-02-04 | 619.00 | 619.00 | 618.00 | 619.00 | 619.00 | 800 |
| 2026-02-03 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-02-02 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-01-30 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 9 |
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.