PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-11-14 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 210 |
| 2024-11-13 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-11-12 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-11-11 | 537.00 | 537.00 | 533.00 | 533.00 | 533.00 | 105 |
| 2024-11-08 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-11-07 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-11-06 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-11-05 | 536.00 | 537.00 | 536.00 | 537.00 | 537.00 | 1,280 |
| 2024-11-04 | 535.00 | 536.00 | 535.00 | 536.00 | 536.00 | 909 |
| 2024-11-01 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10 |
| 2024-10-30 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 445 |
| 2024-10-29 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 300 |
| 2024-10-28 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-10-25 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-10-24 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2024-10-23 | 532.00 | 533.00 | 532.00 | 533.00 | 533.00 | 1,200 |
| 2024-10-22 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0 |
| 2024-10-21 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 1,400 |
| 2024-10-18 | 531.00 | 532.00 | 531.00 | 532.00 | 532.00 | 18,544 |
| 2024-10-17 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0 |
| 2024-10-16 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0 |
| 2024-10-15 | 530.00 | 531.00 | 530.00 | 531.00 | 531.00 | 790 |
| 2024-10-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,323 |
| 2024-10-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10 |
| 2024-10-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-10-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,573 |
| 2024-10-08 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 110 |
| 2024-10-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 715 |
| 2024-10-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,700 |
| 2024-10-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5,330 |
| 2024-10-02 | 503.00 | 520.00 | 503.00 | 520.00 | 520.00 | 40,929 |
| 2024-10-01 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 4,583 |
| 2024-09-30 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 12 |
| 2024-09-27 | 501.00 | 503.00 | 501.00 | 503.00 | 503.00 | 500 |
| 2024-09-26 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-25 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 50 |
| 2024-09-24 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 150 |
| 2024-09-23 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-20 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-19 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 4 |
| 2024-09-18 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 108 |
| 2024-09-17 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 2,023 |
| 2024-09-16 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-13 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-12 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-11 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-10 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-09 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-06 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-05 | 501.00 | 502.00 | 501.00 | 501.00 | 501.00 | 250 |
| 2024-09-04 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-03 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-09-02 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-08-30 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-08-29 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 50 |
| 2024-08-28 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 16 |
| 2024-08-27 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 834 |
| 2024-08-26 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-08-23 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 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.