TERRA MAURICIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.450	20.450	20.450	20.450	20.450	24,005
2025-08-07	20.450	20.450	20.450	20.450	20.450	14,300
2025-08-06	20.450	20.450	20.450	20.450	20.450	8,302
2025-08-05	20.450	20.450	20.450	20.450	20.450	61,050
2025-08-04	20.450	20.450	20.450	20.450	20.450	10,000
2025-08-01	20.450	20.500	20.450	20.450	20.450	26,000
2025-07-31	20.450	20.450	20.450	20.450	20.450	0
2025-07-30	20.450	20.450	20.450	20.450	20.450	12,001
2025-07-29	20.450	20.450	20.450	20.450	20.450	16,400
2025-07-28	20.550	20.550	20.450	20.450	20.450	1,000
2025-07-25	20.550	20.550	20.550	20.550	20.550	15,026
2025-07-24	20.550	20.550	20.550	20.550	20.550	15,000
2025-07-23	20.550	20.550	20.550	20.550	20.550	7,000
2025-07-22	20.550	20.550	20.500	20.550	20.550	6,055
2025-07-21	20.550	20.550	20.550	20.550	20.550	4,005
2025-07-18	20.550	20.550	20.550	20.550	20.550	56,200
2025-07-17	20.500	20.550	20.500	20.550	20.550	30,000
2025-07-16	20.750	20.750	20.500	20.500	20.500	12,649
2025-07-15	20.750	20.750	20.750	20.750	20.750	5,600
2025-07-14	20.550	20.750	20.550	20.750	20.750	23,500
2025-07-11	20.550	20.550	20.550	20.550	20.550	35,100
2025-07-10	20.550	20.550	20.550	20.550	20.550	94,500
2025-07-09	20.550	20.600	20.550	20.550	20.550	5,142
2025-07-08	20.550	20.550	20.550	20.550	20.550	40
2025-07-07	20.550	20.550	20.550	20.550	20.550	16,874
2025-07-04	20.550	20.550	20.550	20.550	20.550	4,500
2025-07-03	20.500	20.550	20.500	20.550	20.550	116,397
2025-07-02	20.500	20.500	20.500	20.500	20.500	49,900
2025-07-01	20.500	20.500	20.350	20.500	20.500	32,786
2025-06-30	20.000	20.500	20.000	20.500	20.500	10,000
2025-06-27	20.000	20.000	20.000	20.000	20.000	42,419
2025-06-26	20.200	20.200	20.000	20.000	20.000	238,420
2025-06-25	20.200	20.200	20.200	20.200	20.200	34
2025-06-24	20.500	20.500	20.200	20.200	20.200	30,100
2025-06-23	20.500	20.500	20.500	20.500	20.500	200
2025-06-20	20.500	20.500	20.500	20.500	20.500	100
2025-06-19	20.000	20.500	20.000	20.500	20.500	58,300
2025-06-18	19.600	20.000	19.600	20.000	20.000	49,000
2025-06-17	19.600	19.600	19.600	19.600	19.600	0
2025-06-16	19.500	19.700	19.500	19.600	19.600	41,370
2025-06-13	19.500	19.500	19.500	19.500	19.500	0
2025-06-12	21.000	21.000	19.500	19.500	19.500	16,821
2025-06-11	22.000	22.000	21.000	21.000	21.000	43,358
2025-06-10	22.000	22.000	22.000	22.000	22.000	100
2025-06-09	22.000	22.000	22.000	22.000	22.000	0
2025-06-06	22.000	22.000	22.000	22.000	22.000	100
2025-06-05	22.400	22.400	22.000	22.000	22.000	11,763
2025-06-04	22.400	22.400	22.400	22.400	22.400	102,885
2025-06-03	22.400	22.400	22.400	22.400	22.400	36,300
2025-06-02	22.000	22.400	22.000	22.400	22.400	360
2025-05-30	22.000	22.000	22.000	22.000	22.000	8,200
2025-05-29	22.000	22.000	22.000	22.000	22.000	7,806
2025-05-28	22.000	22.000	22.000	22.000	22.000	2,417
2025-05-27	22.500	22.500	22.000	22.000	22.000	33,655
2025-05-26	22.900	22.900	22.500	22.500	22.500	35,000
2025-05-23	23.000	23.000	22.900	22.900	22.900	9,400
2025-05-22	23.000	23.000	23.000	23.000	23.000	11,300
2025-05-21	22.500	23.000	22.500	23.000	23.000	27,700
2025-05-20	22.150	22.500	22.150	22.500	22.500	826
2025-05-19	22.200	22.200	22.100	22.150	22.150	22,700

← NewerPage 6 of 21 · 1,244 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.