P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 40,300 |
| 2025-02-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 34,900 |
| 2025-02-12 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 117,000 |
| 2025-02-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-02-07 | 4.660 | 4.660 | 4.350 | 4.350 | 4.350 | 10,200 |
| 2025-02-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-02-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 7,000 |
| 2025-02-04 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 1,100 |
| 2025-02-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,000 |
| 2025-01-31 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 661,512 |
| 2025-01-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2025-01-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2025-01-27 | 4.670 | 4.670 | 4.500 | 4.500 | 4.500 | 26,100 |
| 2025-01-24 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 400 |
| 2025-01-23 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2025-01-22 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2025-01-21 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 52,574 |
| 2025-01-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 100 |
| 2025-01-17 | 4.480 | 4.680 | 4.480 | 4.680 | 4.680 | 16,600 |
| 2025-01-16 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 10,476 |
| 2025-01-15 | 4.500 | 4.500 | 4.350 | 4.440 | 4.440 | 90,460 |
| 2025-01-14 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 160,100 |
| 2025-01-13 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 1,500 |
| 2025-01-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10,200 |
| 2025-01-09 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 105,527 |
| 2025-01-08 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 39,625 |
| 2025-01-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 14,600 |
| 2025-01-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 11,107 |
| 2025-01-03 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 5,200 |
| 2024-12-31 | 4.450 | 4.480 | 4.450 | 4.480 | 4.480 | 5,400 |
| 2024-12-30 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 1,560 |
| 2024-12-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 5,100 |
| 2024-12-26 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 3,930 |
| 2024-12-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20,000 |
| 2024-12-23 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 21,361 |
| 2024-12-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 800 |
| 2024-12-19 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 14,000 |
| 2024-12-18 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 14,030 |
| 2024-12-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-16 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,200 |
| 2024-12-13 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 5,100 |
| 2024-12-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2024-12-11 | 4.550 | 4.550 | 4.320 | 4.320 | 4.320 | 46,100 |
| 2024-12-10 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 200 |
| 2024-12-09 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 59,319 |
| 2024-12-06 | 4.480 | 4.550 | 4.480 | 4.550 | 4.550 | 15,000 |
| 2024-12-05 | 4.480 | 4.480 | 4.300 | 4.480 | 4.480 | 33,750 |
| 2024-12-04 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 6,010 |
| 2024-12-03 | 4.520 | 4.520 | 4.510 | 4.520 | 4.520 | 21,771 |
| 2024-12-02 | 4.480 | 4.530 | 4.480 | 4.520 | 4.520 | 17,600 |
| 2024-11-29 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 37,666 |
| 2024-11-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 13,210 |
| 2024-11-27 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 38,600 |
| 2024-11-26 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 7,800 |
| 2024-11-25 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 12,700 |
| 2024-11-22 | 4.300 | 4.300 | 4.190 | 4.200 | 4.200 | 2,200 |
| 2024-11-21 | 4.300 | 4.300 | 4.240 | 4.300 | 4.300 | 337,100 |
| 2024-11-20 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 33,573 |
| 2024-11-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 73,010 |
| 2024-11-18 | 4.350 | 4.390 | 4.350 | 4.350 | 4.350 | 11,107 |
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.