P. O. L. I. C. Y LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	2.850	2.900	2.800	2.800	2.800	612,103
2023-06-02	2.850	2.850	2.850	2.850	2.850	11,833
2023-06-01	2.800	2.850	2.800	2.850	2.850	51,501
2023-05-31	2.820	2.820	2.800	2.800	2.800	15,300
2023-05-30	2.840	2.840	2.800	2.820	2.820	31,700
2023-05-29	2.700	2.900	2.700	2.840	2.840	4,000
2023-05-26	2.800	2.800	2.700	2.700	2.700	113,760
2023-05-25	2.700	2.800	2.700	2.800	2.800	2,000
2023-05-24	2.620	2.700	2.620	2.700	2.700	300
2023-05-23	2.600	2.620	2.600	2.620	2.620	1,562
2023-05-22	2.580	2.600	2.580	2.600	2.600	745,766
2023-05-19	2.570	2.580	2.570	2.580	2.580	18,666
2023-05-18	2.590	2.590	2.570	2.570	2.570	50,000
2023-05-17	2.600	2.600	2.590	2.590	2.590	31,700
2023-05-16	2.600	2.650	2.570	2.600	2.600	130,000
2023-05-15	2.600	2.600	2.600	2.600	2.600	35,000
2023-05-12	2.600	2.600	2.600	2.600	2.600	27,600
2023-05-11	2.600	2.600	2.600	2.600	2.600	55,100
2023-05-10	2.570	2.600	2.570	2.600	2.600	6,300
2023-05-09	2.600	2.640	2.570	2.570	2.570	431,700
2023-05-08	2.560	2.600	2.560	2.600	2.600	35,000
2023-05-05	2.550	2.560	2.550	2.560	2.560	28,433
2023-05-04	2.530	2.550	2.520	2.550	2.550	384,512
2023-05-03	2.530	2.530	2.530	2.530	2.530	45,600
2023-05-02	2.540	2.540	2.530	2.530	2.530	30,652
2023-04-28	2.550	2.550	2.540	2.540	2.540	68,500
2023-04-27	2.570	2.570	2.550	2.550	2.550	181,500
2023-04-26	2.580	2.580	2.570	2.570	2.570	147,150
2023-04-25	2.570	2.580	2.570	2.580	2.580	105,200
2023-04-24	2.570	2.600	2.570	2.570	2.570	69,300
2023-04-21	2.570	2.570	2.570	2.570	2.570	310,165
2023-04-20	2.560	2.570	2.560	2.570	2.570	13,044
2023-04-19	2.570	2.570	2.560	2.560	2.560	15,033
2023-04-18	2.600	2.600	2.570	2.570	2.570	19,666
2023-04-17	2.570	2.700	2.570	2.600	2.600	200
2023-04-14	2.670	2.670	2.570	2.570	2.570	11,663
2023-04-13	2.740	2.740	2.670	2.670	2.670	21,065
2023-04-12	2.740	2.740	2.740	2.740	2.740	0
2023-04-11	2.740	2.740	2.740	2.740	2.740	0
2023-04-10	2.740	2.740	2.700	2.740	2.740	3,400
2023-04-07	2.880	2.880	2.670	2.740	2.740	19,083
2023-04-06	2.880	2.880	2.880	2.880	2.880	40
2023-04-05	2.880	2.880	2.880	2.880	2.880	0
2023-04-04	2.900	2.900	2.880	2.880	2.880	100
2023-04-03	2.900	2.900	2.900	2.900	2.900	0
2023-03-31	2.940	2.940	2.900	2.900	2.900	1,166
2023-03-30	2.710	2.940	2.710	2.940	2.940	73,723
2023-03-29	2.560	2.710	2.560	2.710	2.710	250,900
2023-03-28	2.540	2.560	2.540	2.560	2.560	35,000
2023-03-27	2.540	2.540	2.540	2.540	2.540	0
2023-03-24	2.520	2.540	2.520	2.540	2.540	100
2023-03-23	2.540	2.540	2.520	2.520	2.520	8,033
2023-03-21	2.510	2.540	2.510	2.540	2.540	400,763
2023-03-20	2.510	2.510	2.510	2.510	2.510	10,000
2023-03-17	2.550	2.550	2.500	2.510	2.510	340,012
2023-03-16	2.600	2.600	2.550	2.550	2.550	91,328
2023-03-15	2.620	2.620	2.600	2.600	2.600	25,020
2023-03-14	2.630	2.650	2.620	2.620	2.620	54,200
2023-03-13	2.640	2.640	2.630	2.630	2.630	79,700
2023-03-10	2.640	2.750	2.640	2.640	2.640	53,433

← NewerPage 15 of 21 · 1,244 trading daysOlder →

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.