BEAU VALLON HOSPITAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,000 |
| 2024-11-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-12 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 2,550 |
| 2024-11-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-08 | 3.000 | 3.180 | 2.800 | 3.180 | 3.180 | 5,300 |
| 2024-11-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-06 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2024-11-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-11-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-11-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-24 | 2.840 | 3.240 | 2.840 | 3.240 | 3.240 | 100 |
| 2024-10-23 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 5,000 |
| 2024-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-10-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-18 | 3.180 | 3.180 | 2.760 | 3.000 | 3.000 | 6,000 |
| 2024-10-17 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 500 |
| 2024-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-15 | 3.220 | 3.220 | 3.000 | 3.000 | 3.000 | 3,500 |
| 2024-10-14 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 4,050 |
| 2024-10-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-09 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 500 |
| 2024-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 900 |
| 2024-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,012 |
| 2024-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-10-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-02 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-10-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-20 | 3.300 | 3.300 | 3.000 | 3.280 | 3.280 | 1,700 |
| 2024-09-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-13 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 1,800 |
| 2024-09-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-09-11 | 3.000 | 3.290 | 2.760 | 3.290 | 3.290 | 3,300 |
| 2024-09-10 | 3.400 | 3.400 | 3.000 | 3.000 | 3.000 | 5,600 |
| 2024-09-09 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-09-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-09-05 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 500 |
| 2024-09-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-09-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-09-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 |
| 2024-08-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-08-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 400 |
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.