VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 250 |
| 2024-05-28 | 345.50 | 346.00 | 345.50 | 346.00 | 346.00 | 210 |
| 2024-05-27 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-24 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-23 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-22 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-21 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-20 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-17 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-16 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-15 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 219 |
| 2024-05-14 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-05-13 | 345.00 | 345.50 | 345.00 | 345.50 | 345.50 | 1,210 |
| 2024-05-10 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-05-09 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 803 |
| 2024-05-08 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 29 |
| 2024-05-07 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-05-06 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-05-03 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 100 |
| 2024-05-02 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-04-30 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-04-29 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 50 |
| 2024-04-26 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-04-25 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 600 |
| 2024-04-24 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 501 |
| 2024-04-23 | 342.75 | 345.00 | 342.00 | 345.00 | 345.00 | 310 |
| 2024-04-19 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | 0 |
| 2024-04-18 | 342.75 | 345.00 | 342.75 | 342.75 | 342.75 | 2,360 |
| 2024-04-17 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | 40 |
| 2024-04-16 | 350.50 | 350.50 | 342.75 | 342.75 | 342.75 | 2,020 |
| 2024-04-15 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 25 |
| 2024-04-12 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 30 |
| 2024-04-10 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 0 |
| 2024-04-08 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 130 |
| 2024-04-05 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 0 |
| 2024-04-04 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 1,150 |
| 2024-04-03 | 350.25 | 350.50 | 350.25 | 350.50 | 350.50 | 1,900 |
| 2024-04-02 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 1,000 |
| 2024-04-01 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 200 |
| 2024-03-29 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 1,132 |
| 2024-03-28 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-03-27 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-03-26 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 2,190 |
| 2024-03-25 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-03-22 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-03-21 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-03-20 | 350.00 | 350.25 | 350.00 | 350.25 | 350.25 | 260 |
| 2024-03-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 470 |
| 2024-03-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-03-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-03-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-02-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 400 |
| 2024-02-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
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.