VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 246.50 | 246.50 | 246.25 | 246.50 | 246.50 | 0 |
| 2022-09-12 | 246.50 | 246.50 | 246.25 | 246.50 | 246.50 | 0 |
| 2022-09-09 | 246.25 | 246.50 | 246.25 | 246.50 | 246.50 | 1,303 |
| 2022-09-08 | 246.00 | 246.25 | 246.00 | 246.25 | 246.25 | 1,000 |
| 2022-09-07 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-09-06 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2,510 |
| 2022-09-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 50 |
| 2022-09-02 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-08-31 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 500 |
| 2022-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 27 |
| 2022-08-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3,006 |
| 2022-08-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3 |
| 2022-08-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 14 |
| 2022-08-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-08-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3,607 |
| 2022-08-12 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 271 |
| 2022-08-11 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,300 |
| 2022-08-10 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2022-08-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2022-08-08 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5 |
| 2022-08-05 | 247.25 | 248.00 | 247.25 | 248.00 | 248.00 | 2,200 |
| 2022-08-04 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2022-08-03 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2022-08-02 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2022-08-01 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 2,520 |
| 2022-07-29 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2022-07-28 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 30 |
| 2022-07-27 | 247.00 | 247.25 | 247.00 | 247.25 | 247.25 | 100 |
| 2022-07-26 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-07-25 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 39 |
| 2022-07-22 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 5 |
| 2022-07-21 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 5 |
| 2022-07-20 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-07-19 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 2,750 |
| 2022-07-18 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 149 |
| 2022-07-15 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 32,527 |
| 2022-07-14 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 541 |
| 2022-07-13 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 15,673 |
| 2022-07-12 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 10 |
| 2022-07-11 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-07-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-07-07 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-07-06 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 800 |
| 2022-07-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-07-04 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 37 |
| 2022-07-01 | 246.00 | 246.00 | 245.75 | 246.00 | 246.00 | 810 |
| 2022-06-30 | 245.75 | 246.00 | 245.75 | 246.00 | 246.00 | 1,010 |
| 2022-06-29 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 24 |
| 2022-06-28 | 245.50 | 245.75 | 245.50 | 245.75 | 245.75 | 526 |
| 2022-06-27 | 245.50 | 245.50 | 245.25 | 245.50 | 245.50 | 0 |
| 2022-06-24 | 245.25 | 245.50 | 245.25 | 245.50 | 245.50 | 100 |
| 2022-06-23 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 8,280 |
| 2022-06-22 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 510 |
| 2022-06-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 |
| 2022-06-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 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.