PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 127 |
| 2026-01-28 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1 |
| 2026-01-27 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-01-26 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 10 |
| 2026-01-23 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-01-22 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-01-21 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-01-20 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 2,404 |
| 2026-01-19 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1,000 |
| 2026-01-16 | 618.00 | 619.00 | 618.00 | 619.00 | 619.00 | 367 |
| 2026-01-15 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2026-01-14 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2026-01-13 | 629.00 | 629.00 | 618.00 | 618.00 | 618.00 | 22,489 |
| 2026-01-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 5,147 |
| 2026-01-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1,000 |
| 2026-01-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-01-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 10 |
| 2026-01-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-01-05 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | 700 |
| 2025-12-31 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 8,617 |
| 2025-12-26 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-23 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 25 |
| 2025-12-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-18 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 15,608 |
| 2025-12-16 | 633.00 | 633.00 | 630.00 | 630.00 | 630.00 | 33,491 |
| 2025-12-15 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-12-12 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 10 |
| 2025-12-11 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 27 |
| 2025-12-10 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-12-09 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-12-08 | 631.00 | 633.00 | 631.00 | 633.00 | 633.00 | 200 |
| 2025-12-05 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 800 |
| 2025-12-04 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 508 |
| 2025-12-03 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-12-02 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 40 |
| 2025-12-01 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-11-28 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-11-27 | 637.00 | 637.00 | 631.00 | 631.00 | 631.00 | 1,000 |
| 2025-11-26 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 2,934 |
| 2025-11-25 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-24 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-21 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-20 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 165 |
| 2025-11-19 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-18 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-17 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 5 |
| 2025-11-14 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 15 |
| 2025-11-13 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 7,210 |
| 2025-11-12 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-11 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 500 |
| 2025-11-10 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 3,200 |
| 2025-11-07 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-06 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-05 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 403 |
| 2025-11-04 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 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.