TERRA MAURICIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	30.500	30.500	30.500	30.500	30.500	13,000
2021-12-23	30.500	30.500	30.500	30.500	30.500	2,417
2021-12-22	29.000	30.500	29.000	30.500	30.500	67,400
2021-12-21	29.000	29.000	29.000	29.000	29.000	0
2021-12-20	29.000	29.000	29.000	29.000	29.000	1,800
2021-12-17	28.750	29.000	28.750	29.000	29.000	10,300
2021-12-16	28.600	28.750	28.600	28.750	28.750	200
2021-12-15	28.600	28.600	28.500	28.600	28.600	0
2021-12-14	28.500	28.600	28.500	28.600	28.600	48,800
2021-12-13	28.500	28.500	28.500	28.500	28.500	300
2021-12-10	28.500	28.750	28.500	28.500	28.500	16,500
2021-12-09	28.500	28.500	28.500	28.500	28.500	200,000
2021-12-08	28.750	28.800	28.400	28.500	28.500	188,284
2021-12-07	28.800	28.800	28.750	28.750	28.750	22,006
2021-12-06	28.950	28.950	28.800	28.800	28.800	8,384
2021-12-03	28.950	28.950	28.950	28.950	28.950	71
2021-12-02	28.950	28.950	28.950	28.950	28.950	120
2021-12-01	28.950	28.950	28.850	28.950	28.950	0
2021-11-30	28.850	28.950	28.850	28.950	28.950	311
2021-11-29	29.600	29.600	28.850	28.850	28.850	4,500
2021-11-26	29.450	29.600	29.450	29.600	29.600	124
2021-11-25	29.200	29.450	29.200	29.450	29.450	3,100
2021-11-24	29.200	29.200	29.200	29.200	29.200	0
2021-11-23	29.200	29.200	29.200	29.200	29.200	20,200
2021-11-22	29.500	29.500	29.200	29.200	29.200	1,200
2021-11-19	29.000	29.500	29.000	29.500	29.500	1,900
2021-11-18	29.000	29.000	29.000	29.000	29.000	500
2021-11-17	27.950	29.000	27.950	29.000	29.000	2,208
2021-11-16	27.850	27.950	27.850	27.950	27.950	115,200
2021-11-15	27.850	27.850	27.850	27.850	27.850	50
2021-11-12	27.850	28.000	27.850	27.850	27.850	29,700
2021-11-11	27.850	27.900	27.850	27.850	27.850	50,100
2021-11-10	27.850	27.900	27.850	27.850	27.850	50,210
2021-11-09	27.900	27.900	27.850	27.850	27.850	1,800
2021-11-08	27.850	27.900	27.850	27.900	27.900	300
2021-11-05	27.850	27.850	27.850	27.850	27.850	0
2021-11-03	27.850	27.850	27.850	27.850	27.850	58,000
2021-10-29	27.850	27.850	27.850	27.850	27.850	401,600
2021-10-28	27.850	27.850	27.800	27.850	27.850	9,400
2021-10-27	27.850	27.850	27.850	27.850	27.850	900
2021-10-26	27.850	27.850	27.850	27.850	27.850	50,000
2021-10-25	27.850	27.850	27.700	27.850	27.850	0
2021-10-22	27.800	27.850	27.700	27.850	27.850	15,117
2021-10-21	27.700	27.800	27.700	27.800	27.800	200

← NewerPage 21 of 21 · 1,244 trading days

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.