P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 15,800 |
| 2025-05-15 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 361,000 |
| 2025-05-14 | 3.630 | 3.660 | 3.630 | 3.660 | 3.660 | 1,110 |
| 2025-05-13 | 3.630 | 3.750 | 3.630 | 3.630 | 3.630 | 138,910 |
| 2025-05-12 | 3.620 | 3.630 | 3.620 | 3.630 | 3.630 | 79,333 |
| 2025-05-09 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 89,130 |
| 2025-05-08 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 25,000 |
| 2025-05-07 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 6,760 |
| 2025-05-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-05-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-05-02 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 26,800 |
| 2025-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,300 |
| 2025-04-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 |
| 2025-04-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 830 |
| 2025-04-25 | 3.750 | 3.950 | 3.750 | 3.900 | 3.900 | 10,500 |
| 2025-04-24 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 3,000 |
| 2025-04-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,000 |
| 2025-04-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-04-21 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 1,010 |
| 2025-04-18 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 40,840 |
| 2025-04-17 | 3.630 | 3.790 | 3.630 | 3.790 | 3.790 | 2,313 |
| 2025-04-16 | 3.640 | 3.700 | 3.630 | 3.630 | 3.630 | 13,300 |
| 2025-04-15 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 3,200 |
| 2025-04-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-11 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 22,000 |
| 2025-04-10 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 112,100 |
| 2025-04-09 | 3.760 | 3.800 | 3.550 | 3.550 | 3.550 | 886,735 |
| 2025-04-08 | 3.550 | 3.800 | 3.550 | 3.760 | 3.760 | 120,985 |
| 2025-04-07 | 4.000 | 4.000 | 3.550 | 3.550 | 3.550 | 62,514 |
| 2025-04-04 | 4.190 | 4.190 | 3.920 | 4.000 | 4.000 | 22,000 |
| 2025-04-03 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 160 |
| 2025-04-02 | 4.200 | 4.220 | 4.200 | 4.200 | 4.200 | 8,300 |
| 2025-03-31 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 11,000 |
| 2025-03-28 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 1,000 |
| 2025-03-27 | 4.150 | 4.180 | 4.150 | 4.150 | 4.150 | 140,405 |
| 2025-03-26 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 62,200 |
| 2025-03-25 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 15,000 |
| 2025-03-24 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 31,316 |
| 2025-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-20 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 56,200 |
| 2025-03-19 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 34,100 |
| 2025-03-18 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 20,800 |
| 2025-03-17 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 297,811 |
| 2025-03-14 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 16,700 |
| 2025-03-13 | 4.340 | 4.340 | 4.310 | 4.310 | 4.310 | 8,030 |
| 2025-03-11 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 5,850 |
| 2025-03-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,210 |
| 2025-03-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 161,200 |
| 2025-03-06 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 16,165 |
| 2025-03-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10,800 |
| 2025-03-04 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 33,960 |
| 2025-03-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,601 |
| 2025-02-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 4,000 |
| 2025-02-25 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 556 |
| 2025-02-24 | 4.440 | 4.440 | 4.400 | 4.420 | 4.420 | 12,100 |
| 2025-02-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 23,567 |
| 2025-02-20 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 115,200 |
| 2025-02-19 | 4.440 | 4.460 | 4.420 | 4.420 | 4.420 | 253,733 |
| 2025-02-18 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 10,000 |
| 2025-02-17 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 159,600 |
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.