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
2023-03-09	2.640	2.640	2.640	2.640	2.640	26,700
2023-03-08	2.640	2.660	2.640	2.640	2.640	646,644
2023-03-07	2.640	2.640	2.640	2.640	2.640	5,695
2023-03-06	2.640	2.640	2.640	2.640	2.640	55,200
2023-03-03	2.640	2.640	2.620	2.640	2.640	16,316
2023-03-02	2.640	2.640	2.640	2.640	2.640	0
2023-03-01	2.640	2.650	2.640	2.640	2.640	2,600
2023-02-28	2.650	2.650	2.640	2.640	2.640	31,100
2023-02-27	2.640	2.660	2.640	2.650	2.650	7,100
2023-02-24	2.650	2.650	2.640	2.640	2.640	5,800
2023-02-23	2.650	2.650	2.650	2.650	2.650	12,600
2023-02-22	2.630	2.650	2.630	2.650	2.650	3,100
2023-02-21	2.590	2.650	2.590	2.630	2.630	20,000
2023-02-17	2.600	2.620	2.590	2.590	2.590	292,304
2023-02-16	2.650	2.650	2.600	2.600	2.600	141,045
2023-02-15	2.590	2.650	2.590	2.650	2.650	25,250
2023-02-14	2.650	2.650	2.590	2.590	2.590	114,700
2023-02-13	2.600	2.650	2.600	2.650	2.650	64,500
2023-02-10	2.620	2.620	2.600	2.600	2.600	398,800
2023-02-09	2.640	2.640	2.500	2.620	2.620	287,422
2023-02-08	2.660	2.660	2.640	2.640	2.640	8,000
2023-02-07	2.680	2.680	2.660	2.660	2.660	22,300
2023-02-06	2.680	2.700	2.680	2.680	2.680	0
2023-02-03	2.700	2.700	2.680	2.680	2.680	49,268
2023-02-02	2.700	2.700	2.700	2.700	2.700	4,000
2023-01-31	2.720	2.720	2.700	2.700	2.700	20,000
2023-01-30	2.730	2.730	2.710	2.720	2.720	45,600
2023-01-26	2.740	2.740	2.730	2.730	2.730	53,200
2023-01-25	2.740	2.740	2.740	2.740	2.740	11,700
2023-01-24	2.740	2.750	2.740	2.740	2.740	15,400
2023-01-23	2.730	2.740	2.730	2.740	2.740	11,700
2023-01-20	2.740	2.750	2.730	2.730	2.730	20,681
2023-01-19	2.750	2.750	2.740	2.740	2.740	147,000
2023-01-18	2.750	2.750	2.740	2.750	2.750	9,000
2023-01-17	2.760	2.760	2.750	2.750	2.750	29,200
2023-01-16	2.780	2.780	2.760	2.760	2.760	126,700
2023-01-13	2.760	2.780	2.760	2.780	2.780	1,000
2023-01-12	2.810	2.810	2.760	2.760	2.760	95,700
2023-01-11	2.830	2.830	2.810	2.810	2.810	222,345
2023-01-10	2.850	2.850	2.830	2.830	2.830	23,500
2023-01-09	2.850	2.850	2.850	2.850	2.850	11,300
2023-01-06	2.880	2.880	2.850	2.850	2.850	233,678
2023-01-05	2.880	2.880	2.880	2.880	2.880	100
2023-01-04	2.880	2.880	2.880	2.880	2.880	6,992
2022-12-30	2.880	2.880	2.880	2.880	2.880	400
2022-12-29	2.900	2.920	2.880	2.880	2.880	25,200
2022-12-28	2.850	2.900	2.850	2.900	2.900	35,400
2022-12-27	2.800	2.850	2.800	2.850	2.850	52,000
2022-12-26	2.800	2.800	2.800	2.800	2.800	61,000
2022-12-23	2.860	2.860	2.800	2.800	2.800	128,467
2022-12-22	2.920	2.920	2.860	2.860	2.860	31,600
2022-12-21	2.940	2.950	2.920	2.920	2.920	24,933
2022-12-20	2.960	2.960	2.940	2.940	2.940	12,900
2022-12-19	2.920	2.960	2.920	2.960	2.960	9,033
2022-12-16	2.820	2.920	2.820	2.920	2.920	25,400
2022-12-15	2.800	2.820	2.800	2.820	2.820	9,760
2022-12-14	2.830	2.900	2.800	2.800	2.800	11,500
2022-12-13	2.960	2.960	2.830	2.830	2.830	43,600
2022-12-12	2.900	2.960	2.900	2.960	2.960	84,700
2022-12-09	2.700	2.950	2.700	2.900	2.900	28,000

← NewerPage 16 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.