VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-07-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-07-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 4,000 |
| 2026-07-17 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 4,130 |
| 2026-07-16 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-07-15 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-07-14 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-07-13 | 444.75 | 445.00 | 444.75 | 445.00 | 445.00 | 11,100 |
| 2026-07-10 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | 8 |
| 2026-07-09 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | 992 |
| 2026-07-08 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | 1,000 |
| 2026-07-07 | 443.00 | 444.75 | 443.00 | 444.75 | 444.75 | 263 |
| 2026-07-06 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | 1,000 |
| 2026-07-03 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 712 |
| 2026-07-02 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-07-01 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 810 |
| 2026-06-30 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 200 |
| 2026-06-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-26 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 200 |
| 2026-06-25 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-24 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-23 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-22 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-19 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 325 |
| 2026-06-18 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 55 |
| 2026-06-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 10 |
| 2026-06-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 10,500 |
| 2026-06-12 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-11 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-10 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-09 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 27,400 |
| 2026-06-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 13,100 |
| 2026-06-05 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 545 |
| 2026-06-04 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 24,500 |
| 2026-06-03 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 10,127 |
| 2026-06-02 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-01 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 75 |
| 2026-05-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-28 | 447.00 | 447.00 | 442.00 | 442.00 | 442.00 | 510 |
| 2026-05-27 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 10 |
| 2026-05-26 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-05-25 | 448.00 | 450.00 | 447.00 | 447.00 | 447.00 | 3,385 |
| 2026-05-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,300 |
| 2026-05-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-19 | 447.50 | 448.00 | 447.50 | 448.00 | 448.00 | 300 |
| 2026-05-18 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 0 |
| 2026-05-15 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 0 |
| 2026-05-14 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 0 |
| 2026-05-13 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 0 |
| 2026-05-12 | 447.00 | 447.50 | 447.00 | 447.50 | 447.50 | 100 |
| 2026-05-11 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-05-08 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 900 |
| 2026-05-07 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-05-06 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 400 |
| 2026-05-05 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 20 |
| 2026-05-04 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-30 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-29 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 250 |
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.