PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-08-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 400 |
| 2025-08-06 | 628.00 | 630.00 | 628.00 | 630.00 | 630.00 | 2,690 |
| 2025-08-05 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 0 |
| 2025-08-04 | 627.00 | 628.00 | 627.00 | 628.00 | 628.00 | 1,377 |
| 2025-08-01 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2025-07-31 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 500 |
| 2025-07-30 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-29 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 7 |
| 2025-07-28 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-25 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-24 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-22 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-21 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 600 |
| 2025-07-18 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-17 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-07-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 5 |
| 2025-07-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 700 |
| 2025-07-14 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4,755 |
| 2025-07-11 | 621.00 | 625.00 | 621.00 | 625.00 | 625.00 | 4,248 |
| 2025-07-10 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-07-09 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-07-08 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 510 |
| 2025-07-07 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 10 |
| 2025-07-04 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 228 |
| 2025-07-03 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 45 |
| 2025-07-02 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 22 |
| 2025-07-01 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 1,785 |
| 2025-06-30 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-27 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 50 |
| 2025-06-26 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 1,000 |
| 2025-06-25 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 100 |
| 2025-06-24 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-23 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-20 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-19 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-18 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-17 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-16 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 10 |
| 2025-06-13 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-06-12 | 619.00 | 621.00 | 619.00 | 621.00 | 621.00 | 2,000 |
| 2025-06-11 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2025-06-10 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2025-06-09 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2025-06-06 | 618.00 | 619.00 | 618.00 | 619.00 | 619.00 | 102 |
| 2025-06-05 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 532 |
| 2025-06-04 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1 |
| 2025-06-03 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 500 |
| 2025-06-02 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2025-05-30 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2025-05-29 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2025-05-28 | 617.00 | 618.00 | 617.00 | 618.00 | 618.00 | 100 |
| 2025-05-27 | 616.00 | 617.00 | 616.00 | 617.00 | 617.00 | 2,866 |
| 2025-05-26 | 634.00 | 634.00 | 616.00 | 616.00 | 616.00 | 1,250 |
| 2025-05-23 | 633.00 | 634.00 | 633.00 | 634.00 | 634.00 | 1,208 |
| 2025-05-22 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-05-21 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 4,923 |
| 2025-05-20 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | 1,660 |
| 2025-05-19 | 631.00 | 632.00 | 631.00 | 632.00 | 632.00 | 2,200 |
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.