P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,033 |
| 2026-04-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-24 | 3.350 | 3.350 | 3.270 | 3.300 | 3.300 | 83,993 |
| 2026-04-23 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 69,020 |
| 2026-04-22 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 57,200 |
| 2026-04-21 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 120,300 |
| 2026-04-20 | 3.270 | 3.300 | 3.210 | 3.260 | 3.260 | 135,300 |
| 2026-04-17 | 3.360 | 3.370 | 3.270 | 3.270 | 3.270 | 15,200 |
| 2026-04-16 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 7,300 |
| 2026-04-15 | 3.520 | 3.520 | 3.340 | 3.360 | 3.360 | 80,540 |
| 2026-04-14 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 15,000 |
| 2026-04-13 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 32,500 |
| 2026-04-10 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 8,000 |
| 2026-04-09 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 5,000 |
| 2026-04-08 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 52,000 |
| 2026-04-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5,000 |
| 2026-04-06 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 9,850 |
| 2026-04-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-04-02 | 3.230 | 3.230 | 3.150 | 3.150 | 3.150 | 118,000 |
| 2026-04-01 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 200 |
| 2026-03-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 287,617 |
| 2026-03-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 25 |
| 2026-03-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 272,000 |
| 2026-03-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 31,020 |
| 2026-03-25 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 10,300 |
| 2026-03-24 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 86,248 |
| 2026-03-23 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 226,310 |
| 2026-03-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2026-03-18 | 3.150 | 3.150 | 3.130 | 3.150 | 3.150 | 178,250 |
| 2026-03-17 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 33,133 |
| 2026-03-16 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 41,500 |
| 2026-03-13 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 156,611 |
| 2026-03-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 41,600 |
| 2026-03-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,100 |
| 2026-03-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 21,200 |
| 2026-03-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 69,300 |
| 2026-03-05 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 42,715 |
| 2026-03-04 | 3.350 | 3.350 | 3.180 | 3.200 | 3.200 | 159,590 |
| 2026-03-03 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 49,700 |
| 2026-03-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 114,341 |
| 2026-02-27 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 70,409 |
| 2026-02-26 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 110,800 |
| 2026-02-25 | 3.600 | 3.640 | 3.540 | 3.540 | 3.540 | 26,023 |
| 2026-02-24 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 21,000 |
| 2026-02-23 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 17,000 |
| 2026-02-20 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 350,500 |
| 2026-02-19 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 110,982 |
| 2026-02-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10,500 |
| 2026-02-16 | 3.590 | 3.660 | 3.590 | 3.660 | 3.660 | 42,704 |
| 2026-02-13 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 10,000 |
| 2026-02-12 | 3.560 | 3.590 | 3.560 | 3.580 | 3.580 | 386,501 |
| 2026-02-11 | 3.570 | 3.580 | 3.560 | 3.560 | 3.560 | 49,100 |
| 2026-02-10 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 10,000 |
| 2026-02-09 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 41,000 |
| 2026-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 48,500 |
| 2026-02-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 32,000 |
| 2026-02-04 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 54,300 |
| 2026-02-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 62,133 |
| 2026-02-02 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 322,621 |
| 2026-01-30 | 3.650 | 3.650 | 3.600 | 3.610 | 3.610 | 366,200 |
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.