P. O. L. I. C. Y LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 300 |
| 2024-11-14 | 4.650 | 4.650 | 4.350 | 4.350 | 4.350 | 159,000 |
| 2024-11-13 | 4.000 | 4.650 | 4.000 | 4.650 | 4.650 | 49,040 |
| 2024-11-12 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 170,733 |
| 2024-11-11 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 3,100 |
| 2024-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,300 |
| 2024-11-07 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 98,200 |
| 2024-11-06 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 28,010 |
| 2024-11-05 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 25,065 |
| 2024-11-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 68,003 |
| 2024-11-01 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 22,000 |
| 2024-10-30 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 628,529 |
| 2024-10-29 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 146,130 |
| 2024-10-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 31,520 |
| 2024-10-25 | 4.360 | 4.360 | 4.100 | 4.100 | 4.100 | 76,200 |
| 2024-10-24 | 4.300 | 4.430 | 4.300 | 4.360 | 4.360 | 33,900 |
| 2024-10-23 | 4.100 | 4.600 | 4.100 | 4.300 | 4.300 | 53,100 |
| 2024-10-22 | 4.600 | 4.600 | 4.100 | 4.100 | 4.100 | 108,140 |
| 2024-10-21 | 4.560 | 5.100 | 4.560 | 4.600 | 4.600 | 329,700 |
| 2024-10-18 | 3.800 | 4.560 | 3.800 | 4.560 | 4.560 | 125,600 |
| 2024-10-17 | 3.300 | 3.800 | 3.300 | 3.800 | 3.800 | 266,400 |
| 2024-10-16 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 40,100 |
| 2024-10-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 13,000 |
| 2024-10-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 19,922 |
| 2024-10-11 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 86,100 |
| 2024-10-10 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 9,100 |
| 2024-10-09 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 1,874 |
| 2024-10-08 | 3.390 | 3.390 | 3.320 | 3.390 | 3.390 | 18,700 |
| 2024-10-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 140,650 |
| 2024-10-04 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 31,400 |
| 2024-10-03 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 11,900 |
| 2024-10-02 | 3.200 | 3.320 | 3.100 | 3.320 | 3.320 | 37,133 |
| 2024-10-01 | 3.050 | 3.200 | 3.050 | 3.200 | 3.200 | 2,000 |
| 2024-09-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-09-27 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 77,500 |
| 2024-09-26 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 23,500 |
| 2024-09-25 | 3.130 | 3.140 | 3.130 | 3.130 | 3.130 | 39,300 |
| 2024-09-24 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 37,300 |
| 2024-09-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 60,200 |
| 2024-09-20 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 136,834 |
| 2024-09-19 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 98,910 |
| 2024-09-18 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 50,185 |
| 2024-09-17 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 106,870 |
| 2024-09-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 550 |
| 2024-09-13 | 3.140 | 3.180 | 3.140 | 3.150 | 3.150 | 77,900 |
| 2024-09-12 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 35,900 |
| 2024-09-11 | 3.050 | 3.100 | 3.020 | 3.100 | 3.100 | 2,394,952 |
| 2024-09-10 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 32,000 |
| 2024-09-09 | 3.070 | 3.080 | 3.070 | 3.070 | 3.070 | 29,027 |
| 2024-09-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 33,011 |
| 2024-09-05 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 165,000 |
| 2024-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 302,700 |
| 2024-09-03 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 81,000 |
| 2024-09-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 96,167 |
| 2024-08-30 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 66,500 |
| 2024-08-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 13,000 |
| 2024-08-28 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 22,000 |
| 2024-08-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 203,000 |
| 2024-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,900 |
| 2024-08-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20,000 |
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.