VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-14 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-13 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 66 |
| 2024-11-12 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 43 |
| 2024-11-08 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-06 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5,000 |
| 2024-11-05 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-11-04 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2024-11-01 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 115 |
| 2024-10-30 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-10-29 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1,600 |
| 2024-10-28 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-10-25 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-10-24 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 300 |
| 2024-10-23 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 5,800 |
| 2024-10-22 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | 2,027 |
| 2024-10-21 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2024-10-18 | 350.25 | 353.00 | 350.25 | 353.00 | 353.00 | 300 |
| 2024-10-17 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-10-16 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 200 |
| 2024-10-15 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-10-14 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-10-11 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-10-10 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 200 |
| 2024-10-09 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-10-08 | 349.00 | 350.25 | 349.00 | 350.25 | 350.25 | 1,048 |
| 2024-10-07 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 79 |
| 2024-10-04 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1,441 |
| 2024-10-03 | 348.00 | 349.00 | 348.00 | 349.00 | 349.00 | 101 |
| 2024-10-02 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-10-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 100 |
| 2024-09-30 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-09-27 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-09-26 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-09-25 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-09-24 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1 |
| 2024-09-23 | 347.75 | 348.00 | 347.75 | 348.00 | 348.00 | 100 |
| 2024-09-20 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | 0 |
| 2024-09-19 | 347.50 | 347.75 | 347.50 | 347.75 | 347.75 | 572 |
| 2024-09-18 | 347.00 | 347.50 | 347.00 | 347.50 | 347.50 | 524 |
| 2024-09-17 | 347.25 | 347.25 | 347.00 | 347.00 | 347.00 | 117 |
| 2024-09-16 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | 0 |
| 2024-09-13 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | 0 |
| 2024-09-12 | 347.00 | 347.25 | 347.00 | 347.25 | 347.25 | 300 |
| 2024-09-11 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 4,700 |
| 2024-09-10 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 7 |
| 2024-09-09 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 150 |
| 2024-09-06 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 15,421 |
| 2024-09-05 | 346.50 | 347.00 | 346.50 | 347.00 | 347.00 | 2,500 |
| 2024-09-04 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2024-09-03 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 5 |
| 2024-09-02 | 348.25 | 348.25 | 346.50 | 346.50 | 346.50 | 5,032 |
| 2024-08-30 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 1 |
| 2024-08-29 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 5 |
| 2024-08-28 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 0 |
| 2024-08-27 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 16 |
| 2024-08-26 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 15 |
| 2024-08-23 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 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.