VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 900 |
| 2025-05-15 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-05-14 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 3,010 |
| 2025-05-13 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 370 |
| 2025-05-12 | 401.25 | 402.00 | 401.25 | 402.00 | 402.00 | 1,887 |
| 2025-05-09 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 0 |
| 2025-05-08 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 0 |
| 2025-05-07 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 0 |
| 2025-05-06 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 600 |
| 2025-05-05 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 1,000 |
| 2025-05-02 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 100 |
| 2025-04-30 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 373 |
| 2025-04-29 | 400.25 | 401.25 | 400.25 | 401.25 | 401.25 | 700 |
| 2025-04-28 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 200 |
| 2025-04-25 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-24 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-23 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-22 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-21 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 2 |
| 2025-04-18 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-17 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 307 |
| 2025-04-16 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-15 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 7 |
| 2025-04-14 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 15 |
| 2025-04-11 | 400.00 | 400.25 | 400.00 | 400.25 | 400.25 | 10,856 |
| 2025-04-10 | 400.75 | 400.75 | 400.00 | 400.00 | 400.00 | 2,023 |
| 2025-04-09 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 36 |
| 2025-04-08 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 2,849 |
| 2025-04-07 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 35 |
| 2025-04-04 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 0 |
| 2025-04-03 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 16 |
| 2025-04-02 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 320 |
| 2025-03-31 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 0 |
| 2025-03-28 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 0 |
| 2025-03-27 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 0 |
| 2025-03-26 | 400.50 | 400.75 | 400.50 | 400.75 | 400.75 | 1,000 |
| 2025-03-25 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 14 |
| 2025-03-24 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 100 |
| 2025-03-21 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2025-03-20 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2025-03-19 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 2 |
| 2025-03-18 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 8 |
| 2025-03-17 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 15 |
| 2025-03-14 | 400.25 | 400.50 | 400.25 | 400.50 | 400.50 | 151 |
| 2025-03-13 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 604 |
| 2025-03-11 | 400.00 | 400.25 | 400.00 | 400.25 | 400.25 | 1,510 |
| 2025-03-10 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 500 |
| 2025-03-07 | 375.75 | 380.00 | 375.75 | 380.00 | 380.00 | 900 |
| 2025-03-06 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 89 |
| 2025-03-05 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 0 |
| 2025-03-04 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 20 |
| 2025-03-03 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 0 |
| 2025-02-28 | 375.50 | 375.75 | 375.50 | 375.75 | 375.75 | 250 |
| 2025-02-25 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 0 |
| 2025-02-24 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 0 |
| 2025-02-21 | 375.25 | 375.50 | 375.25 | 375.50 | 375.50 | 3,300 |
| 2025-02-20 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | 23 |
| 2025-02-19 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | 0 |
| 2025-02-18 | 375.00 | 375.25 | 375.00 | 375.25 | 375.25 | 846 |
| 2025-02-17 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 141 |
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.