VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 7 |
| 2023-11-22 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 2 |
| 2023-11-21 | 326.00 | 326.50 | 326.00 | 326.50 | 326.50 | 300 |
| 2023-11-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 40 |
| 2023-11-17 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2023-11-16 | 326.25 | 326.50 | 326.00 | 326.00 | 326.00 | 2,200 |
| 2023-11-15 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 25 |
| 2023-11-14 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-11-13 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-11-10 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-11-09 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 20 |
| 2023-11-08 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 713 |
| 2023-11-07 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-11-06 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 29 |
| 2023-11-03 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-10-31 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-10-30 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 0 |
| 2023-10-27 | 326.00 | 326.25 | 326.00 | 326.25 | 326.25 | 253 |
| 2023-10-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2023-10-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 26 |
| 2023-10-24 | 325.50 | 326.00 | 325.50 | 326.00 | 326.00 | 1,300 |
| 2023-10-23 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 0 |
| 2023-10-20 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 45 |
| 2023-10-19 | 325.25 | 325.50 | 325.25 | 325.50 | 325.50 | 248 |
| 2023-10-18 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | 6 |
| 2023-10-17 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | 18 |
| 2023-10-16 | 325.00 | 325.25 | 325.00 | 325.25 | 325.25 | 145 |
| 2023-10-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 14 |
| 2023-10-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3 |
| 2023-10-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10 |
| 2023-10-10 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 1,140 |
| 2023-10-09 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-10-06 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 25,952 |
| 2023-10-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| 2023-10-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,100 |
| 2023-10-03 | 317.00 | 330.00 | 317.00 | 330.00 | 330.00 | 1,200 |
| 2023-10-02 | 331.00 | 331.00 | 317.00 | 317.00 | 317.00 | 152 |
| 2023-09-29 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 600 |
| 2023-09-28 | 330.50 | 331.00 | 330.50 | 331.00 | 331.00 | 4,000 |
| 2023-09-27 | 325.00 | 330.50 | 325.00 | 330.50 | 330.50 | 1,109 |
| 2023-09-26 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | 100 |
| 2023-09-25 | 321.25 | 322.00 | 321.25 | 322.00 | 322.00 | 4,300 |
| 2023-09-22 | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | 0 |
| 2023-09-21 | 317.50 | 321.25 | 317.50 | 321.25 | 321.25 | 500 |
| 2023-09-19 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-18 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-15 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-14 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-13 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-12 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2023-09-11 | 316.25 | 317.50 | 316.25 | 317.50 | 317.50 | 1,220 |
| 2023-09-08 | 316.00 | 316.25 | 316.00 | 316.25 | 316.25 | 270 |
| 2023-09-07 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-09-05 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-09-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-09-01 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-31 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 35 |
| 2023-08-30 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-29 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 2,401 |
| 2023-08-28 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 6,600 |
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.