VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2021-12-23 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 659 |
| 2021-12-22 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 2,345 |
| 2021-12-21 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10 |
| 2021-12-20 | 241.75 | 242.00 | 241.75 | 242.00 | 242.00 | 3,688 |
| 2021-12-17 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0 |
| 2021-12-16 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0 |
| 2021-12-15 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0 |
| 2021-12-14 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 10 |
| 2021-12-13 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 2 |
| 2021-12-10 | 245.00 | 245.00 | 241.75 | 241.75 | 241.75 | 288 |
| 2021-12-09 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2021-12-08 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2021-12-07 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 38 |
| 2021-12-06 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2021-12-03 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 148 |
| 2021-12-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 57 |
| 2021-12-01 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2021-11-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 19 |
| 2021-11-29 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 63 |
| 2021-11-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 822 |
| 2021-11-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 700 |
| 2021-11-24 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 179 |
| 2021-11-23 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 100 |
| 2021-11-22 | 242.50 | 245.00 | 242.50 | 245.00 | 245.00 | 8,200 |
| 2021-11-19 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 1,200 |
| 2021-11-18 | 242.50 | 242.50 | 242.00 | 242.50 | 242.50 | 0 |
| 2021-11-17 | 242.00 | 242.50 | 242.00 | 242.50 | 242.50 | 500 |
| 2021-11-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 111 |
| 2021-11-15 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-11 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-10 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-09 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 370 |
| 2021-11-08 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-05 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2021-11-03 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 37 |
| 2021-10-29 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 650 |
| 2021-10-28 | 241.25 | 242.00 | 241.25 | 242.00 | 242.00 | 630 |
| 2021-10-27 | 241.25 | 241.25 | 241.00 | 241.25 | 241.25 | 0 |
| 2021-10-26 | 241.25 | 241.25 | 241.00 | 241.25 | 241.25 | 0 |
| 2021-10-25 | 241.25 | 241.25 | 241.00 | 241.25 | 241.25 | 0 |
| 2021-10-22 | 241.25 | 241.25 | 241.00 | 241.25 | 241.25 | 0 |
| 2021-10-21 | 241.25 | 241.25 | 241.00 | 241.25 | 241.25 | 0 |
| 2021-10-20 | 241.00 | 241.25 | 241.00 | 241.25 | 241.25 | 2,990 |
| 2021-10-19 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 12 |
| 2021-10-18 | 240.50 | 241.00 | 240.50 | 241.00 | 241.00 | 100 |
| 2021-10-15 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0 |
| 2021-10-14 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 45 |
← NewerPage 21 of 21 · 1,249 trading days
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.