P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 219,613 |
| 2024-08-21 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 69,000 |
| 2024-08-20 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 10,200 |
| 2024-08-19 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 122,000 |
| 2024-08-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,060 |
| 2024-08-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 69,900 |
| 2024-08-13 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 800 |
| 2024-08-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 46,900 |
| 2024-08-09 | 3.150 | 3.150 | 3.120 | 3.150 | 3.150 | 19,600 |
| 2024-08-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,100 |
| 2024-08-07 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 234,600 |
| 2024-08-06 | 3.210 | 3.210 | 3.160 | 3.200 | 3.200 | 79,643 |
| 2024-08-05 | 3.230 | 3.230 | 3.210 | 3.210 | 3.210 | 4,000 |
| 2024-08-02 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 22,219 |
| 2024-08-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 20,000 |
| 2024-07-31 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2024-07-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-26 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 1,000 |
| 2024-07-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 14,200 |
| 2024-07-24 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 20,000 |
| 2024-07-23 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 18,500 |
| 2024-07-22 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 16,100 |
| 2024-07-19 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 1,001 |
| 2024-07-18 | 3.270 | 3.300 | 3.270 | 3.270 | 3.270 | 25,000 |
| 2024-07-17 | 3.400 | 3.400 | 3.270 | 3.270 | 3.270 | 1,001 |
| 2024-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-07-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-07-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 583,800 |
| 2024-07-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 151,100 |
| 2024-07-10 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 50,000 |
| 2024-07-09 | 3.250 | 3.400 | 3.220 | 3.400 | 3.400 | 68,352 |
| 2024-07-08 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 68,683 |
| 2024-07-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 19,500 |
| 2024-07-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 12,044 |
| 2024-07-03 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 17,000 |
| 2024-07-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,500 |
| 2024-07-01 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 10,301 |
| 2024-06-28 | 3.060 | 3.200 | 3.060 | 3.150 | 3.150 | 99,560 |
| 2024-06-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 18,500 |
| 2024-06-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 551,294 |
| 2024-06-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,657,256 |
| 2024-06-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 13,800 |
| 2024-06-21 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 820,050 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-19 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,800 |
| 2024-06-18 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 11,300 |
| 2024-06-17 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 229,700 |
| 2024-06-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 447,935 |
| 2024-06-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20 |
| 2024-06-10 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 5,046 |
| 2024-06-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 21 |
| 2024-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,147 |
| 2024-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2024-06-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,500 |
| 2024-06-03 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 5,000 |
| 2024-05-31 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 500 |
| 2024-05-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 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.