P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,500 |
| 2023-08-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 13,276 |
| 2023-08-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,338 |
| 2023-08-22 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 460 |
| 2023-08-21 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 52,900 |
| 2023-08-18 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 59,850 |
| 2023-08-17 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 40,350 |
| 2023-08-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-08-15 | 3.200 | 3.550 | 3.200 | 3.550 | 3.550 | 1,000 |
| 2023-08-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 175 |
| 2023-08-11 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 7,800 |
| 2023-08-10 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 40,833 |
| 2023-08-09 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 15,938 |
| 2023-08-08 | 3.000 | 3.140 | 3.000 | 3.120 | 3.120 | 28,750 |
| 2023-08-07 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 73,853 |
| 2023-08-04 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 10,100 |
| 2023-08-03 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 7,000 |
| 2023-08-02 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 9,136 |
| 2023-08-01 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 183,000 |
| 2023-07-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,500 |
| 2023-07-28 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 54,758 |
| 2023-07-27 | 3.620 | 3.620 | 3.570 | 3.580 | 3.580 | 303,500 |
| 2023-07-26 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 11,576 |
| 2023-07-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-07-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,000 |
| 2023-07-21 | 3.620 | 3.650 | 3.620 | 3.620 | 3.620 | 13,000 |
| 2023-07-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,315 |
| 2023-07-19 | 3.600 | 3.700 | 3.600 | 3.620 | 3.620 | 112,800 |
| 2023-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,244 |
| 2023-07-17 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 11,590 |
| 2023-07-14 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 24,665 |
| 2023-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,300 |
| 2023-07-12 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 200 |
| 2023-07-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-07-10 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,510 |
| 2023-07-07 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 5,300 |
| 2023-07-06 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 30,300 |
| 2023-07-05 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 56,500 |
| 2023-07-04 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 35,500 |
| 2023-07-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 68,300 |
| 2023-06-30 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 29,306 |
| 2023-06-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 177,800 |
| 2023-06-28 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 210,300 |
| 2023-06-27 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 253,000 |
| 2023-06-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 130,900 |
| 2023-06-23 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 22,196 |
| 2023-06-22 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 65,800 |
| 2023-06-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 8,000 |
| 2023-06-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2023-06-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 12,264 |
| 2023-06-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 11,800 |
| 2023-06-15 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 200 |
| 2023-06-14 | 2.870 | 2.900 | 2.850 | 2.850 | 2.850 | 27,362 |
| 2023-06-13 | 2.870 | 2.870 | 2.850 | 2.870 | 2.870 | 19,200 |
| 2023-06-12 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-06-09 | 2.900 | 2.900 | 2.870 | 2.870 | 2.870 | 1,040 |
| 2023-06-08 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 500 |
| 2023-06-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 15,871 |
| 2023-06-06 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 200 |
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.