P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-10-14 | 3.650 | 3.650 | 3.640 | 3.650 | 3.650 | 11,000 |
| 2026-10-13 | 3.520 | 4.000 | 3.520 | 3.650 | 3.650 | 22,500 |
| 2026-10-12 | 3.500 | 3.520 | 3.450 | 3.520 | 3.520 | 36,100 |
| 2026-10-09 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 40,900 |
| 2026-10-08 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 20,000 |
| 2026-10-07 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 18,600 |
| 2026-10-06 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 10,000 |
| 2026-10-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,071 |
| 2026-10-02 | 3.620 | 3.850 | 3.620 | 3.700 | 3.700 | 20,200 |
| 2026-10-01 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 54,900 |
| 2026-09-30 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 149,600 |
| 2026-09-29 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 81,102 |
| 2026-09-28 | 3.600 | 3.620 | 3.520 | 3.620 | 3.620 | 53,000 |
| 2026-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 22,971 |
| 2026-09-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,500 |
| 2026-09-23 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 89,610 |
| 2026-09-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2026-09-21 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 6,273 |
| 2026-09-18 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 45,000 |
| 2026-09-17 | 3.600 | 3.600 | 3.570 | 3.590 | 3.590 | 4,620 |
| 2026-09-16 | 3.590 | 3.610 | 3.500 | 3.600 | 3.600 | 46,600 |
| 2026-09-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,100 |
| 2026-09-11 | 3.550 | 3.590 | 3.550 | 3.590 | 3.590 | 3,000 |
| 2026-09-10 | 3.540 | 3.550 | 3.500 | 3.550 | 3.550 | 48,900 |
| 2026-09-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 200 |
| 2026-09-08 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 11,000 |
| 2026-09-07 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 5,100 |
| 2026-09-04 | 3.500 | 3.540 | 3.400 | 3.540 | 3.540 | 23,000 |
| 2026-09-03 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 10,100 |
| 2026-09-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-09-01 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 10,650 |
| 2026-08-31 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 10,700 |
| 2026-08-28 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 100 |
| 2026-08-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,500 |
| 2026-08-26 | 3.530 | 3.700 | 3.500 | 3.660 | 3.660 | 9,300 |
| 2026-08-25 | 3.540 | 3.540 | 3.530 | 3.530 | 3.530 | 7,012 |
| 2026-08-24 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 3,021 |
| 2026-08-21 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 41,800 |
| 2026-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 12,500 |
| 2026-08-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2026-08-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,000 |
| 2026-08-17 | 3.360 | 3.400 | 3.350 | 3.400 | 3.400 | 23,050 |
| 2026-08-14 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 6,000 |
| 2026-08-13 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 60,005 |
| 2026-08-12 | 3.420 | 3.570 | 3.420 | 3.550 | 3.550 | 52,000 |
| 2026-08-11 | 3.440 | 3.550 | 3.420 | 3.420 | 3.420 | 13,614 |
| 2026-08-10 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 5,500 |
| 2026-08-07 | 3.540 | 3.540 | 3.400 | 3.420 | 3.420 | 71,517 |
| 2026-08-06 | 3.570 | 3.570 | 3.540 | 3.540 | 3.540 | 3,263 |
| 2026-08-05 | 3.450 | 3.570 | 3.400 | 3.570 | 3.570 | 112,460 |
| 2026-08-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 22,020 |
| 2026-08-03 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 90,400 |
| 2026-07-31 | 3.490 | 3.490 | 3.470 | 3.470 | 3.470 | 11,000 |
| 2026-07-30 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 5,000 |
| 2026-07-29 | 3.450 | 3.490 | 3.450 | 3.480 | 3.480 | 41,144 |
| 2026-07-28 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 10,500 |
| 2026-07-27 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 19,609 |
| 2026-07-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-07-23 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 16,127 |
Page 1 of 5 · 250 trading daysOlder →
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.