P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-28 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 26,000 |
| 2024-05-27 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 330,192 |
| 2024-05-24 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 7,000 |
| 2024-05-23 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 34,667 |
| 2024-05-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 21,400 |
| 2024-05-21 | 3.100 | 3.150 | 3.100 | 3.120 | 3.120 | 81,869 |
| 2024-05-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-05-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 346,066 |
| 2024-05-16 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 6,000 |
| 2024-05-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-05-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 109,400 |
| 2024-05-13 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 85,900 |
| 2024-05-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 13,700 |
| 2024-05-09 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 138,176 |
| 2024-05-08 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 49,000 |
| 2024-05-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-05-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,600 |
| 2024-05-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 23,000 |
| 2024-05-02 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 40,200 |
| 2024-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2024-04-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,100 |
| 2024-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 13,500 |
| 2024-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 9,500 |
| 2024-04-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 108,000 |
| 2024-04-18 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 22,000 |
| 2024-04-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 10,000 |
| 2024-04-16 | 3.050 | 3.060 | 3.050 | 3.050 | 3.050 | 7,500 |
| 2024-04-15 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 279,366 |
| 2024-04-12 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 33,960 |
| 2024-04-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 34,200 |
| 2024-04-08 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,840 |
| 2024-04-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 76,500 |
| 2024-04-04 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 40,000 |
| 2024-04-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 4,000 |
| 2024-04-02 | 3.170 | 3.200 | 3.160 | 3.200 | 3.200 | 51,900 |
| 2024-04-01 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 35,073 |
| 2024-03-29 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 78,300 |
| 2024-03-28 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 12,900 |
| 2024-03-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,400 |
| 2024-03-26 | 3.420 | 3.420 | 3.170 | 3.170 | 3.170 | 17,400 |
| 2024-03-25 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 5,400 |
| 2024-03-22 | 3.250 | 3.500 | 3.250 | 3.420 | 3.420 | 11,000 |
| 2024-03-21 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 32,321 |
| 2024-03-20 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 22,188 |
| 2024-03-19 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 15,069 |
| 2024-03-18 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 101,800 |
| 2024-03-15 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 304,951 |
| 2024-03-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 11,500 |
| 2024-03-13 | 2.980 | 2.980 | 2.970 | 2.970 | 2.970 | 175,609 |
| 2024-03-11 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 21,200 |
| 2024-03-07 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 1,280 |
| 2024-03-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-04 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 3,000 |
| 2024-03-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 76,398 |
| 2024-02-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3,200 |
| 2024-02-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 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.