VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-27 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 346 |
| 2026-04-24 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 26 |
| 2026-04-23 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 18 |
| 2026-04-22 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 7,197 |
| 2026-04-21 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 200 |
| 2026-04-20 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 300 |
| 2026-04-17 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-04-16 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 143 |
| 2026-04-15 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-04-14 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-04-13 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1,400 |
| 2026-04-10 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 44 |
| 2026-04-09 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 134 |
| 2026-04-08 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 19 |
| 2026-04-07 | 461.00 | 461.00 | 446.00 | 446.00 | 446.00 | 3,660 |
| 2026-04-06 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2026-04-03 | 460.00 | 461.00 | 460.00 | 461.00 | 461.00 | 16,540 |
| 2026-04-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 184 |
| 2026-04-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| 2026-03-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 401 |
| 2026-03-30 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 300 |
| 2026-03-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-03-26 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,141 |
| 2026-03-25 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-03-24 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-03-23 | 447.00 | 448.00 | 447.00 | 448.00 | 448.00 | 305 |
| 2026-03-20 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-03-18 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 30 |
| 2026-03-17 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 66 |
| 2026-03-16 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 10 |
| 2026-03-13 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1,650 |
| 2026-03-11 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 125 |
| 2026-03-10 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 250 |
| 2026-03-09 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2 |
| 2026-03-06 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-03-05 | 446.50 | 446.50 | 446.00 | 446.00 | 446.00 | 400 |
| 2026-03-04 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | 101 |
| 2026-03-03 | 447.00 | 447.00 | 446.50 | 446.50 | 446.50 | 8,900 |
| 2026-03-02 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 700 |
| 2026-02-27 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-02-26 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-02-25 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-02-24 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 100 |
| 2026-02-23 | 445.25 | 446.00 | 445.25 | 446.00 | 446.00 | 100 |
| 2026-02-20 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | 600 |
| 2026-02-19 | 445.00 | 445.25 | 445.00 | 445.25 | 445.25 | 400 |
| 2026-02-18 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-16 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-13 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 35 |
| 2026-02-12 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 228 |
| 2026-02-11 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 16 |
| 2026-02-10 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-09 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-06 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-05 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-02-04 | 443.25 | 445.00 | 443.25 | 445.00 | 445.00 | 600 |
| 2026-02-03 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | 150 |
| 2026-02-02 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | 43 |
| 2026-01-30 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | 105 |
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.