P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,826 |
| 2025-08-06 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 23,528 |
| 2025-08-05 | 3.650 | 3.760 | 3.650 | 3.700 | 3.700 | 3,200 |
| 2025-08-04 | 3.400 | 3.650 | 3.400 | 3.650 | 3.650 | 53,301 |
| 2025-08-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-07-31 | 3.550 | 3.550 | 3.400 | 3.400 | 3.400 | 26,800 |
| 2025-07-30 | 3.640 | 3.640 | 3.550 | 3.550 | 3.550 | 2,100 |
| 2025-07-29 | 3.360 | 3.640 | 3.360 | 3.640 | 3.640 | 3,063 |
| 2025-07-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2025-07-25 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 20,000 |
| 2025-07-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 27,900 |
| 2025-07-23 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 |
| 2025-07-22 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 28,210 |
| 2025-07-21 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 79,000 |
| 2025-07-18 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 5,000 |
| 2025-07-17 | 3.400 | 3.450 | 3.350 | 3.400 | 3.400 | 31,000 |
| 2025-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2025-07-15 | 3.350 | 3.500 | 3.350 | 3.400 | 3.400 | 130,666 |
| 2025-07-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 45,000 |
| 2025-07-11 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 58,300 |
| 2025-07-10 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 26,000 |
| 2025-07-09 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 179,700 |
| 2025-07-08 | 3.350 | 3.360 | 3.300 | 3.300 | 3.300 | 183,200 |
| 2025-07-07 | 3.340 | 3.360 | 3.340 | 3.350 | 3.350 | 30,601 |
| 2025-07-04 | 3.330 | 3.340 | 3.310 | 3.340 | 3.340 | 51,200 |
| 2025-07-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 6,500 |
| 2025-07-02 | 3.340 | 3.340 | 3.300 | 3.330 | 3.330 | 18,300 |
| 2025-07-01 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 5,400 |
| 2025-06-30 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 26,900 |
| 2025-06-27 | 3.350 | 3.350 | 3.200 | 3.340 | 3.340 | 33,211 |
| 2025-06-26 | 3.350 | 3.360 | 3.350 | 3.350 | 3.350 | 240,400 |
| 2025-06-25 | 3.350 | 3.370 | 3.350 | 3.350 | 3.350 | 33,000 |
| 2025-06-24 | 3.140 | 3.350 | 3.140 | 3.350 | 3.350 | 3,200 |
| 2025-06-23 | 3.150 | 3.280 | 3.140 | 3.140 | 3.140 | 58,300 |
| 2025-06-20 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 62,814 |
| 2025-06-19 | 3.150 | 3.160 | 3.130 | 3.130 | 3.130 | 363,525 |
| 2025-06-18 | 3.130 | 3.200 | 3.130 | 3.150 | 3.150 | 16,000 |
| 2025-06-17 | 3.120 | 3.200 | 3.120 | 3.130 | 3.130 | 274,600 |
| 2025-06-16 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 9,100 |
| 2025-06-13 | 3.200 | 3.300 | 3.050 | 3.300 | 3.300 | 93,000 |
| 2025-06-12 | 3.500 | 3.500 | 3.100 | 3.200 | 3.200 | 475,086 |
| 2025-06-11 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 8,013 |
| 2025-06-10 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 146,100 |
| 2025-06-09 | 3.540 | 3.540 | 3.530 | 3.540 | 3.540 | 96,200 |
| 2025-06-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 41,716 |
| 2025-06-05 | 3.540 | 3.550 | 3.540 | 3.540 | 3.540 | 172,153 |
| 2025-06-04 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 16,000 |
| 2025-06-03 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 12,824 |
| 2025-06-02 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 33,300 |
| 2025-05-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-29 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 25,014 |
| 2025-05-28 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 149,146 |
| 2025-05-27 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 28,750 |
| 2025-05-26 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 1,250 |
| 2025-05-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,300 |
| 2025-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8,000 |
| 2025-05-21 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 123,800 |
| 2025-05-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 160,003 |
| 2025-05-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 317,200 |
| 2025-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 15,800 |
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.