VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 200 |
| 2026-10-14 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 27 |
| 2026-10-13 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2026-10-12 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 100 |
| 2026-10-09 | 440.25 | 440.50 | 440.25 | 440.50 | 440.50 | 500 |
| 2026-10-08 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 3 |
| 2026-10-07 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 400 |
| 2026-10-06 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0 |
| 2026-10-05 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 103 |
| 2026-10-02 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 30 |
| 2026-10-01 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0 |
| 2026-09-30 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 34 |
| 2026-09-29 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 30 |
| 2026-09-28 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 600 |
| 2026-09-25 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0 |
| 2026-09-24 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 2 |
| 2026-09-23 | 441.75 | 441.75 | 440.25 | 440.25 | 440.25 | 982 |
| 2026-09-22 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | 1,600 |
| 2026-09-21 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | 355 |
| 2026-09-18 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | 1,625 |
| 2026-09-17 | 441.50 | 441.75 | 441.50 | 441.75 | 441.75 | 102 |
| 2026-09-16 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 1,040 |
| 2026-09-14 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 1,902 |
| 2026-09-11 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 0 |
| 2026-09-10 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 0 |
| 2026-09-09 | 441.25 | 441.50 | 441.25 | 441.50 | 441.50 | 1,056 |
| 2026-09-08 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2026-09-07 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2026-09-04 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 6,200 |
| 2026-09-03 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2026-09-02 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2026-09-01 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2026-08-31 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 1,881 |
| 2026-08-28 | 447.75 | 447.75 | 441.25 | 441.25 | 441.25 | 871 |
| 2026-08-27 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-26 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-25 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-24 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 2,600 |
| 2026-08-21 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-20 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-19 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-18 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-17 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-14 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 0 |
| 2026-08-13 | 448.00 | 448.00 | 447.75 | 447.75 | 447.75 | 2,029 |
| 2026-08-12 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 10 |
| 2026-08-11 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 6 |
| 2026-08-10 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-08-07 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 2026-08-06 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,200 |
| 2026-08-05 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-08-04 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 297 |
| 2026-08-03 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 2026-07-31 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 300 |
| 2026-07-30 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 700 |
| 2026-07-29 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-07-28 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-07-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 200 |
| 2026-07-24 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-07-23 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 22 |
Page 1 of 3 · 127 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.