BEAU VALLON HOSPITAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 19,000 |
| 2023-11-22 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 27,000 |
| 2023-11-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 27,500 |
| 2023-11-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-17 | 4.000 | 4.000 | 3.750 | 3.900 | 3.900 | 25,000 |
| 2023-11-16 | 3.720 | 4.000 | 3.700 | 4.000 | 4.000 | 25,671,273 |
| 2023-11-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 50 |
| 2023-11-14 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 9,100 |
| 2023-11-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 50 |
| 2023-11-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-08 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 1,000 |
| 2023-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-11-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-10-31 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 13,000 |
| 2023-10-30 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2023-10-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-10-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2023-10-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-10-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,000 |
| 2023-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-10-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-10-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,669 |
| 2023-10-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7,000 |
| 2023-10-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2023-10-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 17,400 |
| 2023-10-10 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 30,200 |
| 2023-10-09 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 16,800 |
| 2023-09-27 | 3.120 | 3.600 | 3.120 | 3.300 | 3.300 | 4,044 |
| 2023-09-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,439 |
| 2023-09-25 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 196,800 |
| 2023-09-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 |
| 2023-09-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3,200 |
| 2023-09-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 435 |
| 2023-09-08 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 41,000 |
| 2023-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2023-09-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2023-08-31 | 2.690 | 3.000 | 2.690 | 3.000 | 3.000 | 143,400 |
| 2023-08-30 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 500 |
| 2023-08-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9,900 |
| 2023-08-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 100 |
| 2023-08-25 | 2.340 | 2.500 | 2.340 | 2.500 | 2.500 | 10,100 |
| 2023-08-24 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 1,000 |
| 2023-08-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2023-08-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 35 |
| 2023-08-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2023-08-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 694 |
| 2023-08-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2023-08-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20,000 |
| 2023-08-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 198,293 |
| 2023-07-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,334 |
| 2023-07-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3,251 |
| 2023-07-18 | 1.700 | 1.800 | 1.650 | 1.650 | 1.650 | 114,400 |
| 2023-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2023-07-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 29,500 |
| 2023-07-05 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 67,900 |
| 2023-07-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 201,100 |
| 2023-06-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 122,865 |
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.