TERRA MAURICIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.450	18.450	18.000	18.000	18.000	6,113
2026-04-27	18.500	18.500	18.450	18.450	18.450	29,215
2026-04-24	18.500	18.500	18.500	18.500	18.500	38
2026-04-23	18.500	18.500	18.500	18.500	18.500	900
2026-04-22	18.500	18.500	18.500	18.500	18.500	10,000
2026-04-21	18.500	18.500	18.500	18.500	18.500	0
2026-04-20	18.500	18.500	18.500	18.500	18.500	200
2026-04-17	18.500	18.500	18.500	18.500	18.500	26,125
2026-04-16	18.550	18.550	18.500	18.500	18.500	39,219
2026-04-15	18.550	18.550	18.550	18.550	18.550	11,240
2026-04-14	18.550	18.550	18.550	18.550	18.550	5,300
2026-04-13	18.550	18.550	18.550	18.550	18.550	900
2026-04-10	18.500	18.550	18.500	18.550	18.550	1,400
2026-04-09	18.500	18.500	18.500	18.500	18.500	4,800
2026-04-08	18.000	18.500	18.000	18.500	18.500	19,000
2026-04-07	18.100	18.100	18.000	18.000	18.000	10,500
2026-04-06	18.100	18.100	18.100	18.100	18.100	0
2026-04-03	18.100	18.100	18.100	18.100	18.100	9,900
2026-04-02	18.100	18.100	18.100	18.100	18.100	14,100
2026-04-01	18.100	18.450	18.100	18.100	18.100	700
2026-03-31	18.000	18.100	18.000	18.100	18.100	6,116
2026-03-30	18.500	18.500	18.000	18.000	18.000	4,559
2026-03-27	18.500	18.500	18.500	18.500	18.500	2,100
2026-03-26	18.800	18.800	18.500	18.500	18.500	6,610
2026-03-25	19.000	19.000	18.800	18.800	18.800	800
2026-03-24	18.000	19.000	18.000	19.000	19.000	134,475
2026-03-23	18.000	18.150	18.000	18.000	18.000	64,600
2026-03-20	17.950	18.000	17.950	18.000	18.000	120
2026-03-18	17.950	17.950	17.950	17.950	17.950	0
2026-03-17	17.950	17.950	17.950	17.950	17.950	5,517
2026-03-16	17.950	17.950	17.950	17.950	17.950	13,567
2026-03-13	18.000	18.000	17.950	17.950	17.950	15,100
2026-03-11	18.000	18.000	18.000	18.000	18.000	400
2026-03-10	18.000	18.000	18.000	18.000	18.000	19,200
2026-03-09	17.900	18.000	17.900	18.000	18.000	15,500
2026-03-06	17.900	17.900	17.900	17.900	17.900	0
2026-03-05	18.000	18.000	17.900	17.900	17.900	1,400
2026-03-04	18.500	18.500	18.000	18.000	18.000	4,100
2026-03-03	18.500	18.500	18.500	18.500	18.500	12,000
2026-03-02	18.600	18.600	18.500	18.500	18.500	2,701
2026-02-27	18.600	18.600	18.600	18.600	18.600	22,500
2026-02-26	18.600	19.000	18.600	18.600	18.600	2,493
2026-02-25	18.600	18.600	18.600	18.600	18.600	0
2026-02-24	18.600	18.600	18.600	18.600	18.600	0
2026-02-23	18.600	18.600	18.600	18.600	18.600	42,600
2026-02-20	18.600	18.600	18.600	18.600	18.600	30,800
2026-02-19	18.600	18.600	18.600	18.600	18.600	35,200
2026-02-18	18.600	18.600	18.600	18.600	18.600	33,000
2026-02-16	18.600	18.600	18.600	18.600	18.600	62,275
2026-02-13	18.600	18.600	18.600	18.600	18.600	5,800
2026-02-12	18.500	18.600	18.500	18.600	18.600	200
2026-02-11	18.600	18.600	18.500	18.500	18.500	4,100
2026-02-10	18.600	18.600	18.600	18.600	18.600	30,445
2026-02-09	18.600	18.600	18.600	18.600	18.600	53,300
2026-02-06	18.600	18.600	18.600	18.600	18.600	139,800
2026-02-05	18.600	18.600	18.600	18.600	18.600	12,000
2026-02-04	18.600	18.600	18.600	18.600	18.600	0
2026-02-03	18.650	18.650	18.600	18.600	18.600	85,000
2026-02-02	18.650	18.650	18.650	18.650	18.650	7,041
2026-01-30	18.650	18.650	18.650	18.650	18.650	2,000

← NewerPage 3 of 5 · 250 trading daysOlder →

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.