P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.960 | 3.960 | 3.950 | 3.960 | 3.960 | 9,100 |
| 2025-10-31 | 3.980 | 3.980 | 3.950 | 3.960 | 3.960 | 650 |
| 2025-10-30 | 3.990 | 4.000 | 3.970 | 3.980 | 3.980 | 6,200 |
| 2025-10-29 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 25,960 |
| 2025-10-28 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 47,200 |
| 2025-10-27 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 33,039 |
| 2025-10-24 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 13,800 |
| 2025-10-23 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 17,100 |
| 2025-10-22 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 125,491 |
| 2025-10-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,700 |
| 2025-10-17 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 41,000 |
| 2025-10-16 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 31,810 |
| 2025-10-15 | 4.100 | 4.140 | 4.100 | 4.130 | 4.130 | 32,500 |
| 2025-10-14 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 41,421 |
| 2025-10-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 25,269 |
| 2025-10-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 4,000 |
| 2025-10-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-10-08 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 1,800 |
| 2025-10-07 | 4.130 | 4.140 | 4.130 | 4.140 | 4.140 | 99,600 |
| 2025-10-06 | 4.180 | 4.180 | 4.130 | 4.130 | 4.130 | 580 |
| 2025-10-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 800 |
| 2025-10-02 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 1,035 |
| 2025-10-01 | 4.130 | 4.200 | 4.130 | 4.200 | 4.200 | 16,099 |
| 2025-09-30 | 4.140 | 4.150 | 4.130 | 4.130 | 4.130 | 17,000 |
| 2025-09-29 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 9,000 |
| 2025-09-26 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2025-09-25 | 4.150 | 4.190 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2025-09-24 | 4.150 | 4.170 | 4.150 | 4.150 | 4.150 | 26,000 |
| 2025-09-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 47,650 |
| 2025-09-22 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 9,000 |
| 2025-09-19 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 7,000 |
| 2025-09-18 | 4.030 | 4.150 | 4.000 | 4.000 | 4.000 | 10,600 |
| 2025-09-17 | 4.170 | 4.170 | 4.000 | 4.030 | 4.030 | 256,850 |
| 2025-09-16 | 4.120 | 4.180 | 4.120 | 4.170 | 4.170 | 48,644 |
| 2025-09-15 | 4.100 | 4.150 | 4.100 | 4.120 | 4.120 | 28,200 |
| 2025-09-12 | 3.900 | 4.150 | 3.900 | 4.100 | 4.100 | 39,300 |
| 2025-09-11 | 3.800 | 3.900 | 3.780 | 3.900 | 3.900 | 40,700 |
| 2025-09-10 | 3.740 | 3.800 | 3.730 | 3.800 | 3.800 | 29,266 |
| 2025-09-09 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 76,000 |
| 2025-09-08 | 3.690 | 3.700 | 3.680 | 3.680 | 3.680 | 4,453 |
| 2025-09-05 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 28,835 |
| 2025-09-04 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 10,800 |
| 2025-09-03 | 3.450 | 3.600 | 3.450 | 3.550 | 3.550 | 600 |
| 2025-09-02 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 10,066 |
| 2025-09-01 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 5,080 |
| 2025-08-29 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2025-08-27 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 800 |
| 2025-08-26 | 3.600 | 3.750 | 3.600 | 3.740 | 3.740 | 17,084 |
| 2025-08-25 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 5,210 |
| 2025-08-22 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 8,000 |
| 2025-08-21 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 5,268 |
| 2025-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 39,000 |
| 2025-08-19 | 3.640 | 3.750 | 3.640 | 3.750 | 3.750 | 32,600 |
| 2025-08-18 | 3.440 | 3.640 | 3.440 | 3.640 | 3.640 | 3,000 |
| 2025-08-15 | 3.600 | 3.600 | 3.440 | 3.440 | 3.440 | 424 |
| 2025-08-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 29,800 |
| 2025-08-13 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 301 |
| 2025-08-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-11 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 10,000 |
| 2025-08-08 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 101,700 |
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.