BEAU VALLON HOSPITAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 28 |
| 2024-08-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-13 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 7,000 |
| 2024-08-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 200 |
| 2024-07-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-25 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 3,900 |
| 2024-07-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-22 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 100 |
| 2024-07-19 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 106 |
| 2024-07-18 | 3.350 | 3.350 | 3.000 | 3.000 | 3.000 | 115,000 |
| 2024-07-17 | 3.100 | 3.350 | 3.000 | 3.350 | 3.350 | 90,100 |
| 2024-07-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 81 |
| 2024-07-10 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 300 |
| 2024-07-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 25,000 |
| 2024-07-08 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2024-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2024-07-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-01 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 300 |
| 2024-06-28 | 2.600 | 2.900 | 2.570 | 2.900 | 2.900 | 48,755 |
| 2024-06-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 5,000 |
| 2024-06-26 | 2.570 | 2.600 | 2.570 | 2.600 | 2.600 | 5,000 |
| 2024-06-25 | 2.600 | 2.600 | 2.570 | 2.570 | 2.570 | 129,300 |
| 2024-06-24 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1 |
| 2024-06-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 4,000 |
| 2024-06-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 300 |
| 2024-06-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-13 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 5,200 |
| 2024-06-12 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 1,000 |
| 2024-06-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-10 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-07 | 2.500 | 2.550 | 2.500 | 2.500 | 2.500 | 28,200 |
| 2024-06-06 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 20 |
| 2024-06-05 | 3.000 | 3.000 | 2.500 | 2.500 | 2.500 | 48,500 |
| 2024-06-04 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 500 |
| 2024-06-03 | 2.570 | 2.990 | 2.570 | 2.990 | 2.990 | 100 |
| 2024-05-31 | 2.500 | 2.990 | 2.500 | 2.570 | 2.570 | 12,900 |
| 2024-05-30 | 2.500 | 2.980 | 2.500 | 2.500 | 2.500 | 10,500 |
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.