BEAU VALLON HOSPITAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.000 | 3.000 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2024-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-05-27 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 2,800 |
| 2024-05-24 | 2.400 | 2.800 | 2.400 | 2.780 | 2.780 | 9,500 |
| 2024-05-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-22 | 2.600 | 2.600 | 2.400 | 2.400 | 2.400 | 385,500 |
| 2024-05-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-20 | 2.800 | 2.850 | 2.600 | 2.600 | 2.600 | 16,000 |
| 2024-05-17 | 3.000 | 3.000 | 2.750 | 2.800 | 2.800 | 23,300 |
| 2024-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-15 | 3.550 | 3.550 | 3.000 | 3.000 | 3.000 | 4,044 |
| 2024-05-14 | 3.000 | 3.550 | 3.000 | 3.550 | 3.550 | 20,000 |
| 2024-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-06 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-05-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-05-02 | 3.080 | 3.100 | 3.020 | 3.020 | 3.020 | 15,000 |
| 2024-04-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-04-29 | 3.080 | 3.180 | 3.080 | 3.080 | 3.080 | 55,000 |
| 2024-04-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,042 |
| 2024-04-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 6 |
| 2024-04-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 9 |
| 2024-04-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10,000 |
| 2024-04-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,500 |
| 2024-04-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,500 |
| 2024-04-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-28 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 6,000 |
| 2024-03-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-03-26 | 3.300 | 3.700 | 3.300 | 3.700 | 3.700 | 600 |
| 2024-03-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-03-22 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 43,500 |
| 2024-03-21 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 8,900 |
| 2024-03-20 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 5,500 |
| 2024-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-04 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 2,500 |
| 2024-03-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-02-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-02-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
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.