VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-02-13 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 200 |
| 2025-02-12 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-02-10 | 373.75 | 374.00 | 373.75 | 374.00 | 374.00 | 4,176 |
| 2025-02-07 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 0 |
| 2025-02-06 | 373.50 | 373.75 | 373.50 | 373.75 | 373.75 | 300 |
| 2025-02-05 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-02-04 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-02-03 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-01-31 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-01-30 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-01-28 | 372.75 | 373.50 | 372.75 | 373.50 | 373.50 | 9,243 |
| 2025-01-27 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 0 |
| 2025-01-24 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 0 |
| 2025-01-23 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 0 |
| 2025-01-22 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 12 |
| 2025-01-21 | 372.50 | 372.75 | 372.50 | 372.75 | 372.75 | 2,667 |
| 2025-01-20 | 370.00 | 372.50 | 370.00 | 372.50 | 372.50 | 300 |
| 2025-01-17 | 367.00 | 370.00 | 367.00 | 370.00 | 370.00 | 3,750 |
| 2025-01-16 | 357.50 | 367.00 | 357.50 | 367.00 | 367.00 | 4,300 |
| 2025-01-15 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2025-01-14 | 356.50 | 357.50 | 356.50 | 357.50 | 357.50 | 200 |
| 2025-01-13 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 5 |
| 2025-01-10 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0 |
| 2025-01-09 | 356.00 | 356.50 | 356.00 | 356.50 | 356.50 | 1,000 |
| 2025-01-08 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 285 |
| 2025-01-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 3 |
| 2025-01-06 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 50 |
| 2025-01-03 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5 |
| 2024-12-31 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-12-30 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-12-27 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 82 |
| 2024-12-26 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-12-24 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-12-23 | 353.75 | 354.00 | 353.75 | 354.00 | 354.00 | 298 |
| 2024-12-20 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 100 |
| 2024-12-19 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0 |
| 2024-12-18 | 353.50 | 353.75 | 353.50 | 353.75 | 353.75 | 2,430 |
| 2024-12-17 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2024-12-16 | 352.75 | 353.50 | 352.75 | 353.50 | 353.50 | 1,903 |
| 2024-12-13 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2024-12-12 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2024-12-11 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2024-12-10 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2024-12-09 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 300 |
| 2024-12-06 | 352.50 | 352.75 | 352.50 | 352.75 | 352.75 | 200 |
| 2024-12-05 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0 |
| 2024-12-04 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0 |
| 2024-12-03 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0 |
| 2024-12-02 | 355.75 | 355.75 | 352.50 | 352.50 | 352.50 | 1,255 |
| 2024-11-29 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | 45 |
| 2024-11-28 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | 0 |
| 2024-11-27 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | 0 |
| 2024-11-26 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | 0 |
| 2024-11-25 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | 29 |
| 2024-11-22 | 355.25 | 355.75 | 355.25 | 355.75 | 355.75 | 13,386 |
| 2024-11-21 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 948 |
| 2024-11-20 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-11-19 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-11-18 | 354.00 | 355.25 | 354.00 | 355.25 | 355.25 | 140 |
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.