P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 23,500 |
| 2026-07-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20,810 |
| 2026-07-20 | 3.400 | 3.500 | 3.350 | 3.500 | 3.500 | 115,699 |
| 2026-07-17 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 18,905 |
| 2026-07-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,800 |
| 2026-07-14 | 3.900 | 3.900 | 3.500 | 3.500 | 3.500 | 6,124 |
| 2026-07-13 | 3.390 | 3.900 | 3.390 | 3.900 | 3.900 | 7,000 |
| 2026-07-10 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 21,000 |
| 2026-07-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,000 |
| 2026-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,700 |
| 2026-07-07 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 81,700 |
| 2026-07-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 18,000 |
| 2026-07-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 23,600 |
| 2026-07-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 |
| 2026-07-01 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 600 |
| 2026-06-30 | 3.200 | 3.400 | 3.020 | 3.400 | 3.400 | 52,600 |
| 2026-06-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 30,000 |
| 2026-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50,000 |
| 2026-06-25 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 11,000 |
| 2026-06-24 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 25,000 |
| 2026-06-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 333 |
| 2026-06-22 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 3,400 |
| 2026-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 155,000 |
| 2026-06-18 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 455,005 |
| 2026-06-17 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 144,231 |
| 2026-06-16 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,002,302 |
| 2026-06-15 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 136,700 |
| 2026-06-12 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 25,000 |
| 2026-06-11 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 56,000 |
| 2026-06-10 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 76,426 |
| 2026-06-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 20,520 |
| 2026-06-08 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 11,000 |
| 2026-06-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6,250 |
| 2026-06-04 | 3.500 | 3.500 | 3.340 | 3.340 | 3.340 | 12,966 |
| 2026-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 41 |
| 2026-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-01 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 2,500 |
| 2026-05-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-05-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-05-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-05-26 | 3.490 | 3.500 | 3.490 | 3.490 | 3.490 | 2,700 |
| 2026-05-25 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 4,300 |
| 2026-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 26 |
| 2026-05-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,010 |
| 2026-05-20 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2026-05-19 | 3.450 | 3.560 | 3.450 | 3.550 | 3.550 | 22,000 |
| 2026-05-18 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 44,700 |
| 2026-05-15 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 13,000 |
| 2026-05-14 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 6,641 |
| 2026-05-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 11,500 |
| 2026-05-12 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 4,300 |
| 2026-05-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 5,100 |
| 2026-05-08 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 1,000 |
| 2026-05-07 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 86,133 |
| 2026-05-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 12,000 |
| 2026-05-05 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 1,000 |
| 2026-05-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-30 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 42,845 |
| 2026-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 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.