P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 6,010 |
| 2023-11-22 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 11,700 |
| 2023-11-21 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 12,150 |
| 2023-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 |
| 2023-11-17 | 3.050 | 3.200 | 3.050 | 3.200 | 3.200 | 1,039 |
| 2023-11-16 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 45,142 |
| 2023-11-15 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 2,000 |
| 2023-11-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-11-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 10,500 |
| 2023-11-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,500 |
| 2023-11-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,500 |
| 2023-11-08 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 31,000 |
| 2023-11-07 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 8,900 |
| 2023-11-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,074 |
| 2023-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 79,395 |
| 2023-10-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,380 |
| 2023-10-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,800 |
| 2023-10-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-26 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 6,000 |
| 2023-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,001 |
| 2023-10-23 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 19,100 |
| 2023-10-20 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 22,072 |
| 2023-10-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 75,500 |
| 2023-10-16 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 125,250 |
| 2023-10-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 321,000 |
| 2023-10-12 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 17,400 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 339,500 |
| 2023-10-10 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 110,987 |
| 2023-10-09 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 114,000 |
| 2023-10-06 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 206,900 |
| 2023-10-05 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 83,000 |
| 2023-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 113,900 |
| 2023-10-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 674,347 |
| 2023-10-02 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 562,000 |
| 2023-09-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 206,400 |
| 2023-09-28 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 25,315 |
| 2023-09-27 | 3.140 | 3.150 | 3.140 | 3.140 | 3.140 | 2,000 |
| 2023-09-26 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2023-09-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 85,300 |
| 2023-09-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 25,090 |
| 2023-09-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 53,100 |
| 2023-09-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 22,972 |
| 2023-09-18 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 159,566 |
| 2023-09-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,700 |
| 2023-09-14 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 6,014 |
| 2023-09-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-09-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,400 |
| 2023-09-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-09-07 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 7,851 |
| 2023-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 402,100 |
| 2023-09-04 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 1,740 |
| 2023-09-01 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 5,174 |
| 2023-08-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2023-08-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-08-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
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.