TERRA MAURICIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,340 |
| 2024-05-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,600 |
| 2024-05-29 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 5,400 |
| 2024-05-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 17,400 |
| 2024-05-27 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 26,400 |
| 2024-05-24 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 3,400 |
| 2024-05-23 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 2,300 |
| 2024-05-22 | 20.200 | 20.200 | 19.900 | 19.900 | 19.900 | 95,300 |
| 2024-05-21 | 21.000 | 21.000 | 20.200 | 20.200 | 20.200 | 23,100 |
| 2024-05-20 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 82,750 |
| 2024-05-17 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 21,400 |
| 2024-05-16 | 21.300 | 21.300 | 21.200 | 21.200 | 21.200 | 3,000 |
| 2024-05-15 | 21.400 | 21.400 | 21.300 | 21.300 | 21.300 | 13,649 |
| 2024-05-14 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 1,300 |
| 2024-05-13 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,100 |
| 2024-05-10 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 11,100 |
| 2024-05-09 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 23,000 |
| 2024-05-08 | 21.850 | 21.850 | 21.500 | 21.500 | 21.500 | 1,000 |
| 2024-05-07 | 21.900 | 21.900 | 21.850 | 21.850 | 21.850 | 50,626 |
| 2024-05-06 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1,040 |
| 2024-05-03 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 131,311 |
| 2024-05-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 510 |
| 2024-04-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,100 |
| 2024-04-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,000 |
| 2024-04-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 22,678 |
| 2024-04-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6,750 |
| 2024-04-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 24,070 |
| 2024-04-18 | 22.900 | 22.900 | 22.000 | 22.000 | 22.000 | 3,300 |
| 2024-04-17 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-04-16 | 22.900 | 22.900 | 22.850 | 22.900 | 22.900 | 5,000 |
| 2024-04-15 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 421 |
| 2024-04-12 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-04-10 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 1,605 |
| 2024-04-08 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-04-05 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-04-04 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 25,249 |
| 2024-04-03 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 2,000 |
| 2024-04-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 21,039 |
| 2024-04-01 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 700 |
| 2024-03-29 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 600 |
| 2024-03-28 | 22.100 | 22.950 | 22.100 | 22.950 | 22.950 | 2,800 |
| 2024-03-27 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 568 |
| 2024-03-26 | 21.950 | 22.000 | 21.950 | 22.000 | 22.000 | 60,300 |
| 2024-03-25 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 0 |
| 2024-03-22 | 21.700 | 22.000 | 21.700 | 21.950 | 21.950 | 182,500 |
| 2024-03-21 | 21.500 | 21.700 | 21.500 | 21.700 | 21.700 | 800 |
| 2024-03-20 | 21.700 | 21.700 | 21.500 | 21.500 | 21.500 | 2,757 |
| 2024-03-19 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 46,781 |
| 2024-03-18 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 150 |
| 2024-03-15 | 21.800 | 21.800 | 21.700 | 21.700 | 21.700 | 5,740 |
| 2024-03-14 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 43,300 |
| 2024-03-13 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 207 |
| 2024-03-11 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 10,700 |
| 2024-03-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 300 |
| 2024-03-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,803 |
| 2024-03-05 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 44,030 |
| 2024-03-04 | 22.100 | 22.100 | 22.000 | 22.100 | 22.100 | 1,000 |
| 2024-03-01 | 22.200 | 22.200 | 22.100 | 22.100 | 22.100 | 12,800 |
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.