BEAU VALLON HOSPITAL LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.560	1.560	1.560	1.560	1.560	48,600
2023-06-28	1.550	1.600	1.550	1.550	1.550	140,300
2023-06-27	1.550	1.550	1.550	1.550	1.550	5,000
2023-06-23	1.500	1.500	1.500	1.500	1.500	20,000
2023-06-21	1.500	1.500	1.500	1.500	1.500	39,556
2023-06-15	1.350	1.350	1.350	1.350	1.350	27,000
2023-06-01	1.350	1.350	1.350	1.350	1.350	218,382
2023-05-30	1.350	1.350	1.350	1.350	1.350	9,000
2023-05-29	1.350	1.350	1.350	1.350	1.350	1,006
2023-05-24	1.350	1.350	1.350	1.350	1.350	2,100
2023-05-19	1.350	1.350	1.350	1.350	1.350	51
2023-05-16	1.350	1.350	1.350	1.350	1.350	45,041
2023-05-12	1.350	1.350	1.350	1.350	1.350	9,000
2023-05-11	1.350	1.350	1.350	1.350	1.350	73,449
2023-04-21	1.350	1.350	1.350	1.350	1.350	5
2023-04-18	1.350	1.350	1.350	1.350	1.350	156
2023-04-10	1.250	1.300	1.250	1.250	1.250	100,000
2023-04-06	1.250	1.250	1.250	1.250	1.250	870
2023-03-30	1.220	1.220	1.200	1.200	1.200	206,800
2023-03-24	1.220	1.220	1.220	1.220	1.220	200
2023-03-23	1.220	1.220	1.220	1.220	1.220	100,000
2023-03-15	1.220	1.250	1.220	1.220	1.220	34
2023-03-13	1.250	1.250	1.220	1.220	1.220	15,000
2023-02-23	1.250	1.250	1.250	1.250	1.250	199,400
2023-02-22	1.500	1.500	1.250	1.250	1.250	24,011
2023-02-14	1.550	1.600	1.550	1.550	1.550	24,100
2023-02-08	1.550	1.550	1.550	1.550	1.550	16,500
2023-02-07	1.790	1.790	1.550	1.550	1.550	29,500
2023-02-03	1.800	1.800	1.800	1.800	1.800	400
2023-02-02	1.920	1.920	1.920	1.920	1.920	100
2023-01-30	1.920	1.920	1.920	1.920	1.920	17,000
2023-01-17	1.920	1.920	1.920	1.920	1.920	400
2023-01-11	1.920	1.920	1.920	1.920	1.920	3,000
2022-12-01	1.920	1.920	1.920	1.920	1.920	500
2022-11-30	2.320	2.320	2.320	2.320	2.320	41
2022-11-03	2.320	2.320	2.320	2.320	2.320	1,000
2022-10-28	2.320	2.320	2.320	2.320	2.320	500
2022-10-27	2.320	2.320	2.320	2.320	2.320	34
2022-08-22	2.320	2.320	2.320	2.320	2.320	100
2022-07-12	2.320	2.320	2.320	2.320	2.320	300
2022-07-11	2.320	2.320	2.320	2.320	2.320	4,000
2022-06-29	2.320	2.320	2.320	2.320	2.320	12,200
2022-06-22	2.320	2.320	2.320	2.320	2.320	200
2022-05-16	2.880	2.880	2.320	2.320	2.320	900
2022-05-09	2.900	2.900	2.900	2.900	2.900	300
2022-05-06	2.520	2.520	2.520	2.520	2.520	16,000
2022-04-26	2.520	2.520	2.520	2.520	2.520	2,010
2022-04-20	2.520	2.520	2.520	2.520	2.520	12
2022-04-13	2.520	2.520	2.520	2.520	2.520	2,000
2022-04-12	2.520	2.520	2.520	2.520	2.520	10,000
2022-04-08	2.520	2.520	2.520	2.520	2.520	5
2022-03-25	2.520	2.520	2.520	2.520	2.520	2,000
2022-03-16	2.500	2.500	2.500	2.500	2.500	83
2022-03-09	2.500	2.500	2.500	2.500	2.500	1,000
2022-02-18	2.500	2.500	2.500	2.500	2.500	26,550
2022-02-07	3.000	3.000	3.000	3.000	3.000	1,000
2022-02-04	2.600	3.000	2.600	3.000	3.000	900
2022-02-03	2.600	2.600	2.600	2.600	2.600	23
2022-01-31	2.600	2.600	2.600	2.600	2.600	500
2022-01-25	2.600	2.600	2.600	2.600	2.600	100

← NewerPage 14 of 15 · 855 trading daysOlder →

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.