PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-11-03 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-10-31 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-10-30 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 4,000 |
| 2025-10-29 | 636.00 | 637.00 | 636.00 | 637.00 | 637.00 | 700 |
| 2025-10-28 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 4 |
| 2025-10-27 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-24 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-23 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-22 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-21 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-17 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-16 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 11,010 |
| 2025-10-15 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-14 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 1 |
| 2025-10-13 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-10 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-09 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2025-10-08 | 635.00 | 636.00 | 635.00 | 636.00 | 636.00 | 19,870 |
| 2025-10-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-10-06 | 634.00 | 635.00 | 634.00 | 635.00 | 635.00 | 100 |
| 2025-10-03 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0 |
| 2025-10-02 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0 |
| 2025-10-01 | 633.00 | 634.00 | 633.00 | 634.00 | 634.00 | 100 |
| 2025-09-30 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-29 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-26 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-25 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-24 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 15 |
| 2025-09-23 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 100 |
| 2025-09-22 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-19 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-18 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-17 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 3 |
| 2025-09-16 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 51 |
| 2025-09-15 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 697 |
| 2025-09-12 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-11 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-10 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-09 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-08 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-05 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-04 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-03 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-02 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-09-01 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 529 |
| 2025-08-29 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-08-27 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 75 |
| 2025-08-26 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-08-25 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | 1,000 |
| 2025-08-22 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2025-08-21 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 10 |
| 2025-08-20 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2025-08-19 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2025-08-18 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 2,700 |
| 2025-08-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 110 |
| 2025-08-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 69 |
| 2025-08-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-08-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1 |
| 2025-08-11 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 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.