VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 6,600 |
| 2023-08-25 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-24 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-23 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 50 |
| 2023-08-22 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-21 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2023-08-18 | 310.75 | 313.00 | 310.75 | 313.00 | 313.00 | 406 |
| 2023-08-17 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 7 |
| 2023-08-16 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 0 |
| 2023-08-15 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 1 |
| 2023-08-14 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 0 |
| 2023-08-11 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 16 |
| 2023-08-10 | 310.75 | 315.00 | 310.75 | 310.75 | 310.75 | 10,000 |
| 2023-08-09 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 0 |
| 2023-08-08 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 0 |
| 2023-08-07 | 310.00 | 310.75 | 310.00 | 310.75 | 310.75 | 2,357 |
| 2023-08-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 15 |
| 2023-08-03 | 309.50 | 310.00 | 309.50 | 310.00 | 310.00 | 972 |
| 2023-08-02 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 15 |
| 2023-08-01 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 0 |
| 2023-07-31 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | 1,662 |
| 2023-07-28 | 307.75 | 309.00 | 307.75 | 309.00 | 309.00 | 120 |
| 2023-07-27 | 307.75 | 307.75 | 307.75 | 307.75 | 307.75 | 1,000 |
| 2023-07-26 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | 0 |
| 2023-07-25 | 307.00 | 307.25 | 307.00 | 307.25 | 307.25 | 967 |
| 2023-07-24 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2023-07-21 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 1,000 |
| 2023-07-20 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-07-19 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-07-18 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 918 |
| 2023-07-17 | 294.50 | 305.00 | 294.50 | 305.00 | 305.00 | 100 |
| 2023-07-14 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-13 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-12 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 22 |
| 2023-07-11 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-10 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-07 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-06 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-05 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 86 |
| 2023-07-04 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-07-03 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-06-30 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-06-29 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2023-06-28 | 294.00 | 295.00 | 294.00 | 294.50 | 294.50 | 3,251 |
| 2023-06-27 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-06-26 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 850 |
| 2023-06-23 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-06-22 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-06-21 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-06-20 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 600 |
| 2023-06-19 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 140 |
| 2023-06-16 | 292.25 | 293.00 | 292.25 | 293.00 | 293.00 | 710 |
| 2023-06-15 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 0 |
| 2023-06-14 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 0 |
| 2023-06-13 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 500 |
| 2023-06-12 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 0 |
| 2023-06-09 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 1,100 |
| 2023-06-08 | 292.00 | 292.25 | 292.00 | 292.25 | 292.25 | 700 |
| 2023-06-07 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 98 |
| 2023-06-06 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
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.