P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 2.650 | 2.700 | 2.650 | 2.700 | 2.700 | 133 |
| 2022-12-07 | 2.650 | 2.650 | 2.620 | 2.650 | 2.650 | 143,200 |
| 2022-12-06 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 23,100 |
| 2022-12-05 | 2.620 | 2.650 | 2.620 | 2.650 | 2.650 | 61,000 |
| 2022-12-02 | 2.630 | 2.650 | 2.620 | 2.620 | 2.620 | 56,600 |
| 2022-12-01 | 2.640 | 2.650 | 2.630 | 2.630 | 2.630 | 67,000 |
| 2022-11-30 | 2.650 | 2.650 | 2.640 | 2.640 | 2.640 | 18,900 |
| 2022-11-29 | 2.650 | 2.880 | 2.650 | 2.650 | 2.650 | 204,636 |
| 2022-11-28 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 40,762 |
| 2022-11-25 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 86,300 |
| 2022-11-24 | 2.680 | 2.680 | 2.500 | 2.600 | 2.600 | 160,500 |
| 2022-11-23 | 2.800 | 2.800 | 2.680 | 2.680 | 2.680 | 48,300 |
| 2022-11-22 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 5,000 |
| 2022-11-21 | 2.930 | 2.930 | 2.880 | 2.880 | 2.880 | 15,100 |
| 2022-11-18 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 2,400 |
| 2022-11-17 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 36,800 |
| 2022-11-16 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 311,200 |
| 2022-11-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 300,400 |
| 2022-11-14 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 5,000 |
| 2022-11-11 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 22,000 |
| 2022-11-10 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 26,700 |
| 2022-11-09 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 227,900 |
| 2022-11-08 | 3.250 | 3.250 | 3.000 | 3.000 | 3.000 | 330,700 |
| 2022-11-07 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 212,700 |
| 2022-11-04 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 26,300 |
| 2022-11-03 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 177,500 |
| 2022-11-01 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 52,600 |
| 2022-10-31 | 3.470 | 3.530 | 3.470 | 3.510 | 3.510 | 36,008 |
| 2022-10-28 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 21,365 |
| 2022-10-27 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 17,647 |
| 2022-10-26 | 3.700 | 3.700 | 3.590 | 3.590 | 3.590 | 243,081 |
| 2022-10-25 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-21 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 1,600 |
| 2022-10-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,600 |
| 2022-10-19 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2022-10-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,200 |
| 2022-10-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 70,084 |
| 2022-10-14 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 40,000 |
| 2022-10-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,800 |
| 2022-10-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-10-11 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 252,109 |
| 2022-10-10 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 4,004 |
| 2022-10-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-10-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2 |
| 2022-10-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 12,000 |
| 2022-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2022-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 7,600 |
| 2022-09-30 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 140,044 |
| 2022-09-29 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 20,700 |
| 2022-09-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 4,900 |
| 2022-09-27 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 910 |
| 2022-09-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 6,800 |
| 2022-09-23 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 10,000 |
| 2022-09-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 22,500 |
| 2022-09-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 70,600 |
| 2022-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 8,800 |
| 2022-09-16 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2022-09-15 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 18,500 |
| 2022-09-14 | 3.770 | 3.780 | 3.770 | 3.770 | 3.770 | 0 |
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.