SUN LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	30.000	30.000	30.000	30.000	30.000	2,200
2022-12-08	30.000	30.000	30.000	30.000	30.000	15,185
2022-12-07	30.000	30.000	30.000	30.000	30.000	1,400
2022-12-06	30.500	30.500	30.000	30.000	30.000	1,105
2022-12-05	30.600	30.600	30.500	30.500	30.500	2,300
2022-12-02	30.600	30.600	30.600	30.600	30.600	0
2022-12-01	30.600	30.600	30.600	30.600	30.600	15,500
2022-11-30	30.600	30.600	30.600	30.600	30.600	3,732
2022-11-29	30.000	30.600	30.000	30.600	30.600	6,123
2022-11-28	30.000	30.000	30.000	30.000	30.000	3,400
2022-11-25	30.000	30.000	30.000	30.000	30.000	13,937
2022-11-24	29.600	30.000	29.600	30.000	30.000	12,809
2022-11-23	32.000	32.000	29.600	29.600	29.600	3,000
2022-11-22	32.000	32.000	32.000	32.000	32.000	1
2022-11-21	32.000	32.000	29.600	32.000	32.000	0
2022-11-18	29.600	32.000	29.600	32.000	32.000	76,552
2022-11-17	29.600	29.600	29.550	29.600	29.600	3,806
2022-11-16	29.600	29.600	29.600	29.600	29.600	199
2022-11-15	29.600	29.600	29.600	29.600	29.600	500
2022-11-14	29.500	29.600	29.500	29.600	29.600	208
2022-11-11	29.600	29.600	29.500	29.500	29.500	10,817
2022-11-10	29.600	29.600	29.550	29.600	29.600	1,642
2022-11-09	30.000	30.000	29.600	29.600	29.600	10,637
2022-11-08	30.000	30.000	30.000	30.000	30.000	200
2022-11-07	30.000	30.000	30.000	30.000	30.000	0
2022-11-04	30.000	30.000	30.000	30.000	30.000	86,200
2022-11-03	30.000	30.000	30.000	30.000	30.000	602
2022-11-01	30.000	30.000	30.000	30.000	30.000	10,100
2022-10-31	29.750	30.000	29.750	30.000	30.000	300
2022-10-28	29.750	29.750	29.750	29.750	29.750	9,860
2022-10-27	29.750	29.750	29.750	29.750	29.750	3,632
2022-10-26	29.750	29.750	29.750	29.750	29.750	500
2022-10-25	29.750	29.750	29.750	29.750	29.750	125
2022-10-21	29.700	29.750	29.700	29.750	29.750	26,855
2022-10-20	29.700	29.750	29.700	29.700	29.700	7,818
2022-10-19	29.700	29.750	29.700	29.700	29.700	7,389
2022-10-18	33.700	33.700	29.700	29.700	29.700	386
2022-10-17	33.700	33.700	33.700	33.700	33.700	0
2022-10-14	33.700	33.700	33.700	33.700	33.700	59
2022-10-13	34.000	34.000	33.700	33.700	33.700	100
2022-10-12	34.000	34.150	34.000	34.000	34.000	0
2022-10-11	34.000	34.150	34.000	34.000	34.000	0
2022-10-10	34.150	34.150	34.000	34.000	34.000	500
2022-10-07	34.150	34.200	34.150	34.150	34.150	0
2022-10-06	34.200	34.200	34.150	34.150	34.150	144
2022-10-05	34.200	34.200	34.150	34.200	34.200	5,000
2022-10-04	34.200	34.200	34.200	34.200	34.200	1,100
2022-10-03	34.200	34.200	34.150	34.200	34.200	5,093
2022-09-30	34.200	34.200	34.200	34.200	34.200	13
2022-09-29	34.200	34.200	34.200	34.200	34.200	501
2022-09-28	34.200	34.200	34.200	34.200	34.200	9,036
2022-09-27	34.200	34.200	34.200	34.200	34.200	50,000
2022-09-26	34.000	34.200	34.000	34.200	34.200	59,226
2022-09-23	34.000	34.000	34.000	34.000	34.000	6,706
2022-09-22	34.000	34.000	34.000	34.000	34.000	547,972
2022-09-21	34.000	34.000	34.000	34.000	34.000	33,500
2022-09-20	32.000	34.000	32.000	34.000	34.000	34,528
2022-09-19	29.650	32.000	29.650	32.000	32.000	22,532
2022-09-16	29.600	29.800	29.600	29.650	29.650	440
2022-09-15	29.600	29.600	29.600	29.600	29.600	100

← NewerPage 17 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	3.4500 MUR
2025-06-10	2.6000 MUR
2024-06-10	1.4952 MUR
2023-06-27	1.1962 MUR
2019-07-04	0.4486 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.