P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 14,400 |
| 2021-12-22 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 5,600 |
| 2021-12-21 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 1,200 |
| 2021-12-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-12-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-12-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,400 |
| 2021-12-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 201 |
| 2021-12-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,200 |
| 2021-12-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,761 |
| 2021-12-10 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 9,200 |
| 2021-12-09 | 5.200 | 5.240 | 5.180 | 5.180 | 5.180 | 61,250 |
| 2021-12-08 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 14,100 |
| 2021-12-07 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 550 |
| 2021-12-06 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 200 |
| 2021-12-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40 |
| 2021-12-02 | 5.120 | 5.120 | 4.900 | 4.900 | 4.900 | 67,500 |
| 2021-12-01 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 12,800 |
| 2021-11-30 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 30,955 |
| 2021-11-29 | 5.160 | 5.160 | 4.900 | 4.900 | 4.900 | 24,700 |
| 2021-11-26 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 45,270 |
| 2021-11-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 207,100 |
| 2021-11-24 | 5.240 | 5.260 | 5.240 | 5.240 | 5.240 | 0 |
| 2021-11-23 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 9,600 |
| 2021-11-22 | 5.300 | 5.300 | 5.240 | 5.260 | 5.260 | 2,316 |
| 2021-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,200 |
| 2021-11-18 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 58,600 |
| 2021-11-17 | 5.300 | 5.300 | 5.160 | 5.200 | 5.200 | 27,100 |
| 2021-11-16 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 508,205 |
| 2021-11-15 | 5.200 | 5.320 | 5.200 | 5.280 | 5.280 | 85,986 |
| 2021-11-12 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 7,500 |
| 2021-11-11 | 5.200 | 5.200 | 5.120 | 5.160 | 5.160 | 268,202 |
| 2021-11-10 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 22,338 |
| 2021-11-09 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 68,000 |
| 2021-11-08 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 9,202 |
| 2021-11-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 15,700 |
| 2021-11-03 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 500 |
| 2021-10-29 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 32,723 |
| 2021-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2021-10-27 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 197,689 |
| 2021-10-26 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 400 |
| 2021-10-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 403,000 |
| 2021-10-22 | 5.420 | 5.520 | 5.420 | 5.520 | 5.520 | 70,700 |
| 2021-10-21 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 224,100 |
| 2021-10-20 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 83,800 |
← NewerPage 21 of 21 · 1,244 trading days
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.