VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 756 |
| 2022-03-24 | 250.00 | 250.25 | 249.00 | 250.00 | 250.00 | 0 |
| 2022-03-23 | 249.00 | 250.25 | 249.00 | 250.00 | 250.00 | 200 |
| 2022-03-22 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2022-03-21 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 105 |
| 2022-03-18 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | 3,884 |
| 2022-03-17 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 139 |
| 2022-03-16 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 57 |
| 2022-03-15 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | 100 |
| 2022-03-14 | 249.25 | 250.00 | 249.25 | 250.00 | 250.00 | 3,100 |
| 2022-03-11 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 1,500 |
| 2022-03-10 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 0 |
| 2022-03-09 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 1,247 |
| 2022-03-08 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 100 |
| 2022-03-07 | 249.25 | 249.50 | 249.25 | 249.25 | 249.25 | 1,100 |
| 2022-03-04 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 11 |
| 2022-03-03 | 249.00 | 249.25 | 249.00 | 249.25 | 249.25 | 100 |
| 2022-03-02 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2022-02-28 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 36 |
| 2022-02-25 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 303 |
| 2022-02-24 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 82 |
| 2022-02-23 | 247.50 | 248.00 | 247.50 | 248.00 | 248.00 | 877 |
| 2022-02-22 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2022-02-21 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2022-02-18 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2022-02-17 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2022-02-16 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 4 |
| 2022-02-15 | 247.50 | 247.50 | 246.25 | 247.50 | 247.50 | 0 |
| 2022-02-14 | 247.50 | 247.50 | 246.25 | 247.50 | 247.50 | 0 |
| 2022-02-11 | 247.50 | 247.50 | 246.25 | 247.50 | 247.50 | 0 |
| 2022-02-10 | 247.50 | 247.50 | 246.25 | 247.50 | 247.50 | 0 |
| 2022-02-09 | 247.50 | 247.50 | 246.25 | 247.50 | 247.50 | 0 |
| 2022-02-08 | 246.25 | 247.50 | 246.25 | 247.50 | 247.50 | 100 |
| 2022-02-07 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 65 |
| 2022-02-04 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 42 |
| 2022-02-03 | 246.25 | 246.25 | 246.00 | 246.25 | 246.25 | 0 |
| 2022-01-31 | 246.00 | 246.25 | 246.00 | 246.25 | 246.25 | 600 |
| 2022-01-28 | 245.75 | 246.00 | 245.75 | 246.00 | 246.00 | 810 |
| 2022-01-27 | 245.75 | 245.75 | 245.25 | 245.75 | 245.75 | 0 |
| 2022-01-26 | 245.25 | 245.75 | 245.25 | 245.75 | 245.75 | 1,367 |
| 2022-01-25 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 1,000 |
| 2022-01-24 | 245.25 | 245.50 | 245.25 | 245.25 | 245.25 | 710 |
| 2022-01-21 | 245.25 | 245.25 | 245.00 | 245.25 | 245.25 | 0 |
| 2022-01-20 | 245.25 | 245.25 | 245.00 | 245.25 | 245.25 | 0 |
| 2022-01-19 | 245.00 | 245.25 | 245.00 | 245.25 | 245.25 | 400 |
| 2022-01-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-01-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 55 |
| 2022-01-13 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0 |
| 2022-01-12 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0 |
| 2022-01-11 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 1,450 |
| 2022-01-10 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2022-01-07 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2022-01-06 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 52 |
| 2022-01-05 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 14 |
| 2022-01-04 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 457 |
| 2021-12-31 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 11 |
| 2021-12-30 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2021-12-29 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2021-12-28 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2021-12-27 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 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.