PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 3,900 |
| 2025-05-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-05-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,000 |
| 2025-05-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3,000 |
| 2025-05-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,221 |
| 2025-05-08 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,000 |
| 2025-05-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 945 |
| 2025-05-06 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,000 |
| 2025-05-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,850 |
| 2025-05-02 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-04-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-04-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 31,000 |
| 2025-04-28 | 618.00 | 630.00 | 618.00 | 630.00 | 630.00 | 10,086 |
| 2025-04-25 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1,100 |
| 2025-04-24 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 15 |
| 2025-04-23 | 620.00 | 620.00 | 617.00 | 618.00 | 618.00 | 2,016 |
| 2025-04-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9 |
| 2025-04-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-04-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20 |
| 2025-04-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2,300 |
| 2025-04-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-04-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 42 |
| 2025-04-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2 |
| 2025-04-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 150 |
| 2025-04-10 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 1,005 |
| 2025-04-09 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | 106 |
| 2025-04-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20 |
| 2025-04-07 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 1,462 |
| 2025-04-04 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-04-03 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-04-02 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-03-31 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-03-28 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 154 |
| 2025-03-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 27 |
| 2025-03-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-03-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-03-24 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 4,000 |
| 2025-03-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 117 |
| 2025-03-20 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 2,500 |
| 2025-03-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-03-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-03-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 26 |
| 2025-03-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 30 |
| 2025-03-13 | 639.00 | 639.00 | 595.00 | 595.00 | 595.00 | 1,710 |
| 2025-03-11 | 645.00 | 645.00 | 639.00 | 639.00 | 639.00 | 3,010 |
| 2025-03-10 | 666.00 | 666.00 | 645.00 | 645.00 | 645.00 | 135 |
| 2025-03-07 | 670.00 | 670.00 | 666.00 | 666.00 | 666.00 | 745 |
| 2025-03-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 47 |
| 2025-03-05 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 111 |
| 2025-03-04 | 602.00 | 650.00 | 602.00 | 650.00 | 650.00 | 5,049 |
| 2025-03-03 | 595.00 | 602.00 | 595.00 | 602.00 | 602.00 | 46,869 |
| 2025-02-28 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 597 |
| 2025-02-25 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2025-02-24 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-02-21 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 1,800 |
| 2025-02-20 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 28 |
| 2025-02-19 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2025-02-18 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 382 |
| 2025-02-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,400 |
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.