TERRA MAURICIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 31.000 | 31.250 | 31.000 | 31.250 | 31.250 | 8,369 |
| 2022-03-24 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 13,000 |
| 2022-03-23 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 9,711 |
| 2022-03-22 | 31.000 | 31.450 | 31.000 | 31.000 | 31.000 | 39,020 |
| 2022-03-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 98,500 |
| 2022-03-18 | 31.800 | 31.800 | 31.000 | 31.000 | 31.000 | 8,306 |
| 2022-03-17 | 32.250 | 32.250 | 31.800 | 31.800 | 31.800 | 52,165 |
| 2022-03-16 | 32.250 | 32.700 | 32.250 | 32.250 | 32.250 | 0 |
| 2022-03-15 | 32.700 | 32.700 | 32.250 | 32.250 | 32.250 | 12,235 |
| 2022-03-14 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 16,000 |
| 2022-03-11 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 117 |
| 2022-03-10 | 32.850 | 32.850 | 32.700 | 32.700 | 32.700 | 23,100 |
| 2022-03-09 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 0 |
| 2022-03-08 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 83 |
| 2022-03-07 | 33.000 | 33.000 | 32.850 | 32.850 | 32.850 | 1,000 |
| 2022-03-04 | 33.250 | 33.250 | 33.000 | 33.000 | 33.000 | 2,500 |
| 2022-03-03 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 10 |
| 2022-03-02 | 33.000 | 33.250 | 33.000 | 33.250 | 33.250 | 65,330 |
| 2022-02-28 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 2,700 |
| 2022-02-25 | 34.000 | 34.000 | 33.000 | 33.000 | 33.000 | 2,270 |
| 2022-02-24 | 35.000 | 35.000 | 34.000 | 34.000 | 34.000 | 3,600 |
| 2022-02-23 | 35.000 | 35.000 | 34.950 | 35.000 | 35.000 | 30,800 |
| 2022-02-22 | 35.000 | 35.000 | 34.950 | 35.000 | 35.000 | 9,200 |
| 2022-02-21 | 33.950 | 35.000 | 33.950 | 35.000 | 35.000 | 6,200 |
| 2022-02-18 | 33.000 | 33.950 | 33.000 | 33.950 | 33.950 | 40,500 |
| 2022-02-17 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 102,718 |
| 2022-02-16 | 32.250 | 33.000 | 32.250 | 33.000 | 33.000 | 148,100 |
| 2022-02-15 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 4,000 |
| 2022-02-14 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 3,840 |
| 2022-02-11 | 32.000 | 32.250 | 32.000 | 32.250 | 32.250 | 30,300 |
| 2022-02-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 26,000 |
| 2022-02-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 151,644 |
| 2022-02-08 | 32.500 | 32.500 | 32.000 | 32.000 | 32.000 | 18,200 |
| 2022-02-07 | 32.000 | 32.500 | 32.000 | 32.500 | 32.500 | 191,700 |
| 2022-02-04 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 25,000 |
| 2022-02-03 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 150 |
| 2022-01-31 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 100 |
| 2022-01-28 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 1,500 |
| 2022-01-27 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 29,000 |
| 2022-01-26 | 32.000 | 32.250 | 32.000 | 32.250 | 32.250 | 700 |
| 2022-01-25 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 48,938 |
| 2022-01-24 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 4,229 |
| 2022-01-21 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2022-01-20 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 40,350 |
| 2022-01-19 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 65,700 |
| 2022-01-17 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 26,000 |
| 2022-01-14 | 32.000 | 32.250 | 32.000 | 32.000 | 32.000 | 17,100 |
| 2022-01-13 | 31.400 | 32.000 | 31.400 | 32.000 | 32.000 | 137,552 |
| 2022-01-12 | 31.000 | 31.400 | 31.000 | 31.400 | 31.400 | 12,347 |
| 2022-01-11 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 12,830 |
| 2022-01-10 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 1,500 |
| 2022-01-07 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 2,200 |
| 2022-01-06 | 31.000 | 31.000 | 30.950 | 30.950 | 30.950 | 1,600 |
| 2022-01-05 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 800 |
| 2022-01-04 | 30.750 | 30.950 | 30.750 | 30.950 | 30.950 | 1,645 |
| 2021-12-31 | 30.550 | 30.750 | 30.550 | 30.750 | 30.750 | 155 |
| 2021-12-30 | 30.550 | 30.750 | 30.500 | 30.550 | 30.550 | 0 |
| 2021-12-29 | 30.500 | 30.750 | 30.500 | 30.550 | 30.550 | 31,100 |
| 2021-12-28 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-12-27 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,100 |
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.