P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10,000 |
| 2024-02-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 108,800 |
| 2024-02-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 140,184 |
| 2024-02-20 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 547,400 |
| 2024-02-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2024-02-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,396,303 |
| 2024-02-14 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 28,030 |
| 2024-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2024-02-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50,300 |
| 2024-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-08 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 1,340,995 |
| 2024-02-07 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 11,833 |
| 2024-02-06 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 32,200 |
| 2024-02-05 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 13,335 |
| 2024-02-02 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 3,134 |
| 2024-01-31 | 2.930 | 2.950 | 2.930 | 2.940 | 2.940 | 125,766 |
| 2024-01-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,400 |
| 2024-01-29 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 477,750 |
| 2024-01-26 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 17,000 |
| 2024-01-24 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 35,800 |
| 2024-01-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10,000 |
| 2024-01-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 5,500 |
| 2024-01-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,200 |
| 2024-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 |
| 2024-01-11 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 900 |
| 2024-01-10 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 1,607,355 |
| 2024-01-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-01-08 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 25,653 |
| 2024-01-05 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 4,127 |
| 2024-01-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 600 |
| 2024-01-03 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 25,049 |
| 2023-12-29 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 2,900 |
| 2023-12-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,500 |
| 2023-12-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-12-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2023-12-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 27,800 |
| 2023-12-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10,300 |
| 2023-12-20 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 100 |
| 2023-12-19 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 70,000 |
| 2023-12-18 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 148 |
| 2023-12-15 | 2.930 | 2.950 | 2.930 | 2.930 | 2.930 | 23,300 |
| 2023-12-14 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2023-12-13 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 153,745 |
| 2023-12-12 | 2.980 | 3.030 | 2.940 | 2.980 | 2.980 | 152,321 |
| 2023-12-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10,033 |
| 2023-12-08 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 29,000 |
| 2023-12-07 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 8,000 |
| 2023-12-06 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 9,400 |
| 2023-12-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 8,000 |
| 2023-12-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-12-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2023-11-30 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 633,436 |
| 2023-11-29 | 3.120 | 3.130 | 3.120 | 3.120 | 3.120 | 67,866 |
| 2023-11-28 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 151,500 |
| 2023-11-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-11-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
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.