P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 5,100 |
| 2022-09-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 30,000 |
| 2022-09-09 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 16,100 |
| 2022-09-08 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 57,900 |
| 2022-09-07 | 3.770 | 3.800 | 3.770 | 3.780 | 3.780 | 33,319 |
| 2022-09-06 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 21,103 |
| 2022-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2022-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 332 |
| 2022-08-31 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 7,800 |
| 2022-08-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 49,850 |
| 2022-08-29 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 24,700 |
| 2022-08-26 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 200 |
| 2022-08-25 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 51,037 |
| 2022-08-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20,003 |
| 2022-08-23 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 3,000 |
| 2022-08-22 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 57,700 |
| 2022-08-19 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 63,500 |
| 2022-08-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 400 |
| 2022-08-17 | 3.940 | 3.950 | 3.940 | 3.940 | 3.940 | 18,400 |
| 2022-08-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 14,800 |
| 2022-08-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 738 |
| 2022-08-11 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 3,506 |
| 2022-08-10 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 3,000 |
| 2022-08-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 5,200 |
| 2022-08-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 6,600 |
| 2022-08-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,400 |
| 2022-08-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 54,200 |
| 2022-08-02 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 100 |
| 2022-08-01 | 3.900 | 3.910 | 3.900 | 3.900 | 3.900 | 7,872 |
| 2022-07-29 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 70,500 |
| 2022-07-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 11,060 |
| 2022-07-27 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 29,409 |
| 2022-07-26 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 6,000 |
| 2022-07-25 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 3,404 |
| 2022-07-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 600 |
| 2022-07-21 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 30,500 |
| 2022-07-20 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 18,500 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 19,400 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 130,200 |
| 2022-07-15 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 104,842 |
| 2022-07-14 | 4.150 | 4.150 | 4.000 | 4.030 | 4.030 | 92,000 |
| 2022-07-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2022-07-12 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 59,928 |
| 2022-07-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2,900 |
| 2022-07-08 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 13,200 |
| 2022-07-07 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 100 |
| 2022-07-06 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 400 |
| 2022-07-05 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 60,500 |
| 2022-07-04 | 4.250 | 4.250 | 4.220 | 4.250 | 4.250 | 30,300 |
| 2022-07-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 |
| 2022-06-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-06-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2022-06-28 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 59,500 |
| 2022-06-27 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 10,000 |
| 2022-06-24 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 10,600 |
| 2022-06-23 | 4.340 | 4.340 | 4.280 | 4.300 | 4.300 | 35,500 |
| 2022-06-22 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 14,200 |
| 2022-06-21 | 4.400 | 4.400 | 4.350 | 4.380 | 4.380 | 28,601 |
| 2022-06-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10,000 |
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.