P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 16,520 |
| 2026-01-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-01-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 705 |
| 2026-01-26 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 66,220 |
| 2026-01-23 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 16,100 |
| 2026-01-22 | 3.660 | 3.660 | 3.650 | 3.660 | 3.660 | 17,844 |
| 2026-01-21 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 171,900 |
| 2026-01-20 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 75,800 |
| 2026-01-19 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 3,000 |
| 2026-01-16 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 349,200 |
| 2026-01-15 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 230,600 |
| 2026-01-14 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 13,500 |
| 2026-01-13 | 3.830 | 3.830 | 3.750 | 3.750 | 3.750 | 24,205 |
| 2026-01-12 | 3.900 | 3.900 | 3.830 | 3.830 | 3.830 | 39,029 |
| 2026-01-09 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 18,216 |
| 2026-01-08 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 5,500 |
| 2026-01-07 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 317,605 |
| 2026-01-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1,000 |
| 2026-01-05 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 39,100 |
| 2025-12-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-12-30 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 15,047 |
| 2025-12-29 | 3.870 | 4.020 | 3.870 | 4.000 | 4.000 | 87,075 |
| 2025-12-26 | 3.870 | 3.880 | 3.870 | 3.870 | 3.870 | 89,000 |
| 2025-12-24 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 31,771 |
| 2025-12-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 500 |
| 2025-12-22 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 10,000 |
| 2025-12-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 18,500 |
| 2025-12-18 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 10,215 |
| 2025-12-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 6,800 |
| 2025-12-16 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 21,300 |
| 2025-12-15 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2025-12-12 | 3.830 | 3.870 | 3.830 | 3.830 | 3.830 | 16,500 |
| 2025-12-11 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 410,542 |
| 2025-12-10 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 10,700 |
| 2025-12-09 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 26,000 |
| 2025-12-08 | 3.880 | 3.880 | 3.830 | 3.880 | 3.880 | 401,640 |
| 2025-12-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10,500 |
| 2025-12-04 | 3.870 | 3.880 | 3.860 | 3.880 | 3.880 | 36,391 |
| 2025-12-03 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 3,200 |
| 2025-12-02 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 1,227 |
| 2025-12-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-11-28 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 8,773 |
| 2025-11-27 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 425,375 |
| 2025-11-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 247,900 |
| 2025-11-25 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 28,300 |
| 2025-11-24 | 3.950 | 3.980 | 3.930 | 3.950 | 3.950 | 17,500 |
| 2025-11-21 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 23,710 |
| 2025-11-20 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 1,100 |
| 2025-11-19 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 20,800 |
| 2025-11-18 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 3,002 |
| 2025-11-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-11-14 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 30,900 |
| 2025-11-13 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 47,039 |
| 2025-11-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-11-11 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2025-11-10 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 45,600 |
| 2025-11-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 20,100 |
| 2025-11-06 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 48,882 |
| 2025-11-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,900 |
| 2025-11-04 | 3.960 | 3.960 | 3.930 | 3.960 | 3.960 | 42,600 |
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.