VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 54 |
| 2025-11-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 19 |
| 2025-10-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,100 |
| 2025-10-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 431 |
| 2025-10-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 8,680 |
| 2025-10-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 259 |
| 2025-10-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-22 | 441.25 | 460.00 | 441.25 | 460.00 | 460.00 | 2,660 |
| 2025-10-21 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2025-10-17 | 441.50 | 441.50 | 441.25 | 441.25 | 441.25 | 1,700 |
| 2025-10-16 | 450.00 | 450.00 | 441.25 | 441.50 | 441.50 | 2,832 |
| 2025-10-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 50 |
| 2025-10-14 | 441.25 | 450.00 | 441.25 | 450.00 | 450.00 | 100 |
| 2025-10-13 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2025-10-10 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 7,713 |
| 2025-10-09 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 6,864 |
| 2025-10-08 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 231 |
| 2025-10-07 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 1 |
| 2025-10-06 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 300 |
| 2025-10-03 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2025-10-02 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2025-10-01 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2025-09-30 | 441.00 | 441.25 | 441.00 | 441.25 | 441.25 | 355 |
| 2025-09-29 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 430 |
| 2025-09-26 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2025-09-25 | 441.00 | 442.00 | 441.00 | 441.00 | 441.00 | 20,000 |
| 2025-09-24 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2025-09-23 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 270 |
| 2025-09-22 | 440.75 | 441.50 | 440.75 | 441.00 | 441.00 | 3,000 |
| 2025-09-19 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 500 |
| 2025-09-18 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-09-17 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-09-16 | 440.00 | 440.75 | 440.00 | 440.75 | 440.75 | 2,001 |
| 2025-09-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-09-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-09-11 | 438.75 | 440.00 | 438.75 | 440.00 | 440.00 | 200 |
| 2025-09-10 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 0 |
| 2025-09-09 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 4,739 |
| 2025-09-08 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 0 |
| 2025-09-05 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 59 |
| 2025-09-04 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 101 |
| 2025-09-03 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | 1,800 |
| 2025-09-02 | 440.75 | 440.75 | 438.75 | 438.75 | 438.75 | 5,750 |
| 2025-09-01 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-08-29 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 11 |
| 2025-08-27 | 440.50 | 440.75 | 440.50 | 440.75 | 440.75 | 1,519 |
| 2025-08-26 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 9,500 |
| 2025-08-25 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 1 |
| 2025-08-22 | 440.75 | 441.00 | 440.50 | 440.50 | 440.50 | 10,345 |
| 2025-08-21 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-08-20 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-08-19 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-08-18 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 500 |
| 2025-08-15 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 90 |
| 2025-08-14 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 4 |
| 2025-08-13 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0 |
| 2025-08-12 | 440.50 | 440.75 | 440.50 | 440.75 | 440.75 | 401 |
| 2025-08-11 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 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.