VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 50 |
| 2024-08-21 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 103 |
| 2024-08-20 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 59 |
| 2024-08-19 | 350.00 | 350.00 | 348.25 | 348.25 | 348.25 | 960 |
| 2024-08-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 27 |
| 2024-08-13 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 3,713 |
| 2024-08-12 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-08-09 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 7,500 |
| 2024-08-08 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 46 |
| 2024-08-07 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1,800 |
| 2024-08-06 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 3,100 |
| 2024-08-05 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 627 |
| 2024-08-02 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 63 |
| 2024-08-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 10 |
| 2024-07-31 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 4,200 |
| 2024-07-30 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 390 |
| 2024-07-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2 |
| 2024-07-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,400 |
| 2024-07-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-07-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7,100 |
| 2024-07-23 | 349.00 | 350.00 | 349.00 | 350.00 | 350.00 | 2,100 |
| 2024-07-22 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 600 |
| 2024-07-19 | 348.75 | 349.00 | 348.75 | 349.00 | 349.00 | 1,427 |
| 2024-07-18 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | 10,326 |
| 2024-07-17 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | 86 |
| 2024-07-16 | 349.00 | 349.00 | 348.75 | 348.75 | 348.75 | 116 |
| 2024-07-15 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2024-07-12 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 90 |
| 2024-07-11 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2024-07-10 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2024-07-09 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 66 |
| 2024-07-08 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 18 |
| 2024-07-05 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 1,782 |
| 2024-07-04 | 346.50 | 350.00 | 346.50 | 350.00 | 350.00 | 400 |
| 2024-07-03 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 100 |
| 2024-07-02 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2024-07-01 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 380 |
| 2024-06-28 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 900 |
| 2024-06-27 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 10 |
| 2024-06-26 | 347.00 | 347.00 | 346.50 | 346.50 | 346.50 | 400 |
| 2024-06-25 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2024-06-24 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 378 |
| 2024-06-21 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | 200 |
| 2024-06-20 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-06-19 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 107 |
| 2024-06-18 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 35 |
| 2024-06-17 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 384 |
| 2024-06-14 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-13 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-12 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 27,515 |
| 2024-06-11 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2,060 |
| 2024-06-10 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-07 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 80 |
| 2024-06-06 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-05 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-04 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-06-03 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-05-31 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-05-30 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 3,100 |
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.