VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2025-08-07 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2025-08-06 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 1 |
| 2025-08-05 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 500 |
| 2025-08-04 | 440.25 | 440.50 | 440.25 | 440.50 | 440.50 | 5,647 |
| 2025-08-01 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0 |
| 2025-07-31 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0 |
| 2025-07-30 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 10,612 |
| 2025-07-29 | 440.00 | 440.25 | 440.00 | 440.25 | 440.25 | 500 |
| 2025-07-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2025-07-25 | 439.75 | 442.00 | 439.75 | 440.00 | 440.00 | 1,057 |
| 2025-07-24 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2025-07-23 | 439.00 | 439.75 | 439.00 | 439.75 | 439.75 | 730 |
| 2025-07-22 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-21 | 438.00 | 439.00 | 438.00 | 439.00 | 439.00 | 810 |
| 2025-07-18 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-07-17 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1 |
| 2025-07-16 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-07-15 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-07-14 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 1,400 |
| 2025-07-11 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 214 |
| 2025-07-10 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | 4,236 |
| 2025-07-09 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2025-07-08 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 5,100 |
| 2025-07-07 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1 |
| 2025-07-04 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-07-03 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-07-02 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 200 |
| 2025-07-01 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 538 |
| 2025-06-30 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 69 |
| 2025-06-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,100 |
| 2025-06-26 | 431.00 | 432.00 | 431.00 | 432.00 | 432.00 | 3,700 |
| 2025-06-25 | 431.00 | 431.25 | 431.00 | 431.00 | 431.00 | 3,451 |
| 2025-06-24 | 430.50 | 431.00 | 430.50 | 431.00 | 431.00 | 100 |
| 2025-06-23 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 400 |
| 2025-06-20 | 430.25 | 430.50 | 430.25 | 430.50 | 430.50 | 3,700 |
| 2025-06-19 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0 |
| 2025-06-18 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 500 |
| 2025-06-17 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 34 |
| 2025-06-16 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0 |
| 2025-06-13 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 186 |
| 2025-06-12 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 1,350 |
| 2025-06-11 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0 |
| 2025-06-10 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 220 |
| 2025-06-09 | 430.00 | 430.25 | 430.00 | 430.25 | 430.25 | 346 |
| 2025-06-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-06-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-06-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-06-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10 |
| 2025-06-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 200 |
| 2025-05-30 | 402.75 | 430.00 | 402.75 | 430.00 | 430.00 | 700 |
| 2025-05-29 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | 0 |
| 2025-05-28 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | 49 |
| 2025-05-27 | 402.25 | 402.75 | 402.25 | 402.75 | 402.75 | 4,283 |
| 2025-05-26 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | 0 |
| 2025-05-23 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | 312 |
| 2025-05-22 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | 500 |
| 2025-05-21 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | 0 |
| 2025-05-20 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | 0 |
| 2025-05-19 | 402.00 | 402.25 | 402.00 | 402.25 | 402.25 | 1,000 |
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.