VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 31 |
| 2023-03-08 | 280.25 | 281.25 | 280.25 | 281.25 | 281.25 | 1,180 |
| 2023-03-07 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 0 |
| 2023-03-06 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 10,033 |
| 2023-03-03 | 280.00 | 280.25 | 280.00 | 280.25 | 280.25 | 1,300 |
| 2023-03-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 900 |
| 2023-03-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-02-28 | 271.00 | 280.00 | 271.00 | 280.00 | 280.00 | 1,151 |
| 2023-02-27 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-02-24 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-02-23 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-02-22 | 271.00 | 271.25 | 271.00 | 271.00 | 271.00 | 416 |
| 2023-02-21 | 269.25 | 271.00 | 269.25 | 271.00 | 271.00 | 1,048 |
| 2023-02-17 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 0 |
| 2023-02-16 | 268.75 | 269.25 | 268.75 | 269.25 | 269.25 | 1,110 |
| 2023-02-15 | 268.00 | 268.75 | 268.00 | 268.75 | 268.75 | 830 |
| 2023-02-14 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 504 |
| 2023-02-13 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-02-10 | 267.25 | 268.00 | 267.25 | 268.00 | 268.00 | 200 |
| 2023-02-09 | 266.50 | 268.00 | 266.50 | 267.25 | 267.25 | 2,250 |
| 2023-02-08 | 266.25 | 266.50 | 266.25 | 266.50 | 266.50 | 600 |
| 2023-02-07 | 266.25 | 266.25 | 266.00 | 266.25 | 266.25 | 0 |
| 2023-02-06 | 266.00 | 266.25 | 266.00 | 266.25 | 266.25 | 110 |
| 2023-02-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-02-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-31 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-30 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1 |
| 2023-01-25 | 265.75 | 266.00 | 265.75 | 266.00 | 266.00 | 1,000 |
| 2023-01-24 | 265.75 | 265.75 | 265.50 | 265.75 | 265.75 | 0 |
| 2023-01-23 | 265.50 | 265.75 | 265.50 | 265.75 | 265.75 | 250 |
| 2023-01-20 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0 |
| 2023-01-19 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 5 |
| 2023-01-18 | 265.50 | 265.75 | 265.00 | 265.50 | 265.50 | 0 |
| 2023-01-17 | 265.00 | 265.75 | 265.00 | 265.50 | 265.50 | 9,000 |
| 2023-01-16 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-01-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4 |
| 2023-01-12 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 40 |
| 2023-01-11 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 12 |
| 2023-01-10 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2 |
| 2023-01-09 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-01-06 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4,540 |
| 2023-01-05 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2,000 |
| 2023-01-04 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-12-30 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-12-29 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-12-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 115 |
| 2022-12-27 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 100 |
| 2022-12-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-12-23 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2,328 |
| 2022-12-22 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 20 |
| 2022-12-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 744 |
| 2022-12-20 | 251.75 | 260.00 | 251.75 | 260.00 | 260.00 | 1,000 |
| 2022-12-19 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 110 |
| 2022-12-16 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 12 |
| 2022-12-15 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 368 |
| 2022-12-14 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2022-12-13 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 4 |
| 2022-12-12 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 502 |
| 2022-12-09 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 10 |
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.