SUN LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	29.850	29.850	29.600	29.600	29.600	1,731
2022-09-13	29.750	29.850	29.750	29.850	29.850	150
2022-09-12	29.300	29.750	29.300	29.750	29.750	2,875
2022-09-09	29.300	29.300	29.300	29.300	29.300	91
2022-09-08	29.200	29.300	29.200	29.300	29.300	2,503
2022-09-07	29.000	29.200	29.000	29.200	29.200	10,967
2022-09-06	29.000	29.000	29.000	29.000	29.000	713
2022-09-05	29.000	29.000	29.000	29.000	29.000	3,300
2022-09-02	28.500	29.000	28.500	29.000	29.000	10,850
2022-08-31	28.000	28.500	28.000	28.500	28.500	3,262
2022-08-30	27.500	28.000	27.500	28.000	28.000	2,654
2022-08-29	27.500	27.500	27.500	27.500	27.500	1,225
2022-08-26	27.400	27.500	27.400	27.500	27.500	10,239
2022-08-25	27.300	27.400	27.300	27.400	27.400	400
2022-08-24	27.250	27.300	27.250	27.300	27.300	507,551
2022-08-23	27.200	27.250	27.200	27.250	27.250	200
2022-08-22	27.100	27.200	27.100	27.200	27.200	250
2022-08-19	27.000	27.100	27.000	27.100	27.100	898
2022-08-18	27.000	27.000	27.000	27.000	27.000	699
2022-08-17	27.000	27.000	26.950	27.000	27.000	0
2022-08-16	26.950	27.000	26.950	27.000	27.000	124
2022-08-12	26.950	26.950	26.950	26.950	26.950	15,317
2022-08-11	26.950	26.950	26.950	26.950	26.950	100
2022-08-10	26.950	26.950	26.950	26.950	26.950	13,084
2022-08-09	26.950	26.950	26.950	26.950	26.950	11,511
2022-08-08	26.700	26.950	26.700	26.950	26.950	21,110
2022-08-05	26.950	26.950	26.600	26.700	26.700	204,987
2022-08-04	26.500	26.950	26.500	26.950	26.950	115
2022-08-03	26.500	26.500	26.500	26.500	26.500	66
2022-08-02	26.200	26.500	26.200	26.500	26.500	6,400
2022-08-01	26.150	26.200	26.150	26.200	26.200	2,200
2022-07-29	26.150	26.200	26.150	26.150	26.150	16,659
2022-07-28	26.100	26.150	26.100	26.150	26.150	3,600
2022-07-27	26.100	26.100	26.100	26.100	26.100	14,525
2022-07-26	26.100	26.100	26.100	26.100	26.100	0
2022-07-25	26.100	26.100	26.100	26.100	26.100	400
2022-07-22	26.050	26.100	26.050	26.100	26.100	3,478
2022-07-21	26.050	26.050	26.050	26.050	26.050	7,881
2022-07-20	26.050	26.050	26.050	26.050	26.050	4,000
2022-07-19	26.000	26.050	26.000	26.050	26.050	1,166
2022-07-18	26.000	26.000	26.000	26.000	26.000	7,500
2022-07-15	26.300	26.300	26.000	26.000	26.000	3,000
2022-07-14	26.300	26.300	26.100	26.300	26.300	45,418
2022-07-13	26.100	26.300	26.100	26.300	26.300	50,115
2022-07-12	25.900	26.100	25.900	26.100	26.100	14,800
2022-07-11	25.900	25.900	25.900	25.900	25.900	17,543
2022-07-08	26.100	26.100	25.900	25.900	25.900	32,900
2022-07-07	26.000	26.100	26.000	26.100	26.100	2,710
2022-07-06	25.850	26.100	25.850	26.000	26.000	57,430
2022-07-05	25.850	25.900	25.750	25.850	25.850	0
2022-07-04	25.750	25.900	25.750	25.850	25.850	7,053
2022-07-01	25.750	25.750	25.750	25.750	25.750	2,672
2022-06-30	25.750	25.750	25.750	25.750	25.750	95,173
2022-06-29	25.750	25.750	25.750	25.750	25.750	1,375
2022-06-28	25.750	25.750	25.750	25.750	25.750	750
2022-06-27	25.750	25.750	25.750	25.750	25.750	1,400
2022-06-24	25.750	26.500	25.750	25.750	25.750	2,200
2022-06-23	25.750	26.000	25.750	25.750	25.750	43,513
2022-06-22	25.750	25.750	25.750	25.750	25.750	800
2022-06-21	25.750	25.750	25.750	25.750	25.750	757

← NewerPage 18 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.