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
2022-06-17	4.400	4.460	4.400	4.400	4.400	0
2022-06-16	4.400	4.460	4.400	4.400	4.400	34,000
2022-06-15	4.420	4.430	4.400	4.400	4.400	40,400
2022-06-14	4.500	4.500	4.400	4.420	4.420	52,200
2022-06-13	4.600	4.600	4.500	4.500	4.500	25,100
2022-06-10	4.600	4.600	4.600	4.600	4.600	0
2022-06-09	4.600	4.600	4.600	4.600	4.600	2,000
2022-06-08	4.600	4.600	4.600	4.600	4.600	45
2022-06-07	4.600	4.600	4.600	4.600	4.600	5,953
2022-06-06	4.650	4.650	4.600	4.600	4.600	5,007
2022-06-03	4.650	4.700	4.600	4.650	4.650	0
2022-06-02	4.650	4.700	4.600	4.650	4.650	0
2022-06-01	4.650	4.700	4.600	4.650	4.650	16,204
2022-05-31	4.600	4.650	4.600	4.650	4.650	13,900
2022-05-30	4.800	4.800	4.600	4.600	4.600	26,000
2022-05-27	4.720	4.800	4.720	4.800	4.800	11,002
2022-05-26	4.720	4.720	4.700	4.720	4.720	0
2022-05-25	4.700	4.720	4.700	4.720	4.720	24,612
2022-05-24	4.650	4.700	4.650	4.700	4.700	1,804
2022-05-23	4.650	4.650	4.650	4.650	4.650	8,046
2022-05-20	4.650	4.650	4.600	4.650	4.650	0
2022-05-19	4.600	4.650	4.600	4.650	4.650	19,500
2022-05-18	4.600	4.600	4.600	4.600	4.600	1
2022-05-17	4.750	4.750	4.600	4.600	4.600	49,101
2022-05-16	4.750	4.800	4.750	4.750	4.750	102,000
2022-05-13	4.800	4.800	4.750	4.750	4.750	16,653
2022-05-12	4.800	4.820	4.780	4.800	4.800	25,000
2022-05-11	4.840	4.840	4.800	4.800	4.800	28,915
2022-05-10	4.850	4.850	4.840	4.840	4.840	242,300
2022-05-09	4.860	4.880	4.850	4.850	4.850	16,412
2022-05-06	4.900	4.900	4.860	4.860	4.860	11,000
2022-05-05	4.900	4.900	4.900	4.900	4.900	40,000
2022-05-04	4.900	4.920	4.900	4.900	4.900	31,356
2022-05-02	4.940	4.940	4.900	4.900	4.900	62,900
2022-04-29	4.940	4.990	4.940	4.940	4.940	25,700
2022-04-28	4.920	4.940	4.920	4.940	4.940	17,733
2022-04-27	4.850	4.920	4.850	4.920	4.920	12,900
2022-04-26	4.800	4.850	4.800	4.850	4.850	256,477
2022-04-25	4.780	4.800	4.780	4.800	4.800	6,315
2022-04-22	4.800	4.800	4.780	4.780	4.780	43,118
2022-04-21	4.800	4.800	4.800	4.800	4.800	80,500
2022-04-20	4.800	4.800	4.800	4.800	4.800	243,746
2022-04-19	4.800	4.800	4.800	4.800	4.800	16,790
2022-04-18	4.840	4.840	4.800	4.800	4.800	31,400
2022-04-15	4.850	4.850	4.820	4.840	4.840	220,500
2022-04-14	4.850	4.850	4.850	4.850	4.850	17,711
2022-04-13	4.900	4.900	4.850	4.850	4.850	5,700
2022-04-12	4.900	4.900	4.850	4.900	4.900	18,800
2022-04-11	4.900	4.900	4.900	4.900	4.900	7,110
2022-04-08	4.900	4.900	4.900	4.900	4.900	50
2022-04-07	4.900	4.900	4.900	4.900	4.900	73,800
2022-04-06	4.900	4.900	4.900	4.900	4.900	33,400
2022-04-05	4.920	4.920	4.900	4.900	4.900	7,300
2022-04-04	4.940	4.940	4.920	4.920	4.920	242,000
2022-04-01	4.940	4.950	4.940	4.940	4.940	0
2022-03-31	4.940	4.950	4.940	4.940	4.940	44,100
2022-03-30	4.950	4.950	4.940	4.940	4.940	12,000
2022-03-29	4.930	4.950	4.930	4.950	4.950	9,800
2022-03-28	4.920	4.930	4.920	4.930	4.930	1,800
2022-03-25	4.940	4.940	4.920	4.920	4.920	20,000

← NewerPage 19 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.