P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 4,900 |
| 2022-03-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2022-03-22 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 2,000 |
| 2022-03-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 12,500 |
| 2022-03-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15,032 |
| 2022-03-17 | 4.800 | 4.800 | 4.760 | 4.800 | 4.800 | 46,992 |
| 2022-03-16 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 11,210 |
| 2022-03-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 9,000 |
| 2022-03-14 | 4.880 | 4.880 | 4.850 | 4.850 | 4.850 | 13,464 |
| 2022-03-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,800 |
| 2022-03-10 | 4.880 | 4.900 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-03-09 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 2,783 |
| 2022-03-08 | 4.920 | 4.920 | 4.890 | 4.900 | 4.900 | 13,600 |
| 2022-03-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 7,000 |
| 2022-03-04 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 27,600 |
| 2022-03-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,600 |
| 2022-03-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 34,500 |
| 2022-02-28 | 4.920 | 4.940 | 4.900 | 4.920 | 4.920 | 0 |
| 2022-02-25 | 4.940 | 4.940 | 4.900 | 4.920 | 4.920 | 12,000 |
| 2022-02-24 | 4.940 | 4.980 | 4.800 | 4.940 | 4.940 | 0 |
| 2022-02-23 | 4.960 | 4.980 | 4.800 | 4.940 | 4.940 | 41,265 |
| 2022-02-22 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 25,000 |
| 2022-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,300 |
| 2022-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27,500 |
| 2022-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102,300 |
| 2022-02-16 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 30,600 |
| 2022-02-15 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 34,843 |
| 2022-02-14 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 2,014 |
| 2022-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25,006 |
| 2022-02-10 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 17,400 |
| 2022-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15,400 |
| 2022-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 21,050 |
| 2022-02-07 | 5.020 | 5.020 | 4.980 | 5.000 | 5.000 | 57,700 |
| 2022-02-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-02-03 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5,000 |
| 2022-01-31 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 316,000 |
| 2022-01-28 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 20,500 |
| 2022-01-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,826 |
| 2022-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 23,762 |
| 2022-01-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15,200 |
| 2022-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 164,700 |
| 2022-01-21 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 68,000 |
| 2022-01-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 20,301 |
| 2022-01-19 | 5.140 | 5.160 | 5.140 | 5.140 | 5.140 | 0 |
| 2022-01-17 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 14,900 |
| 2022-01-14 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 12,000 |
| 2022-01-13 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 21,200 |
| 2022-01-12 | 5.160 | 5.260 | 5.160 | 5.240 | 5.240 | 47,428 |
| 2022-01-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 54 |
| 2022-01-10 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 16,600 |
| 2022-01-07 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 8,500 |
| 2022-01-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 3,603 |
| 2022-01-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 400 |
| 2022-01-04 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 200 |
| 2021-12-31 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2021-12-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 4,800 |
| 2021-12-29 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 3,943 |
| 2021-12-28 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 5,800 |
| 2021-12-27 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 21,700 |
| 2021-12-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,700 |
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.