TERRA MAURICIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.150	24.150	24.100	24.100	24.100	10,815
2025-02-13	24.000	24.150	24.000	24.150	24.150	28,950
2025-02-12	24.500	24.500	24.000	24.000	24.000	4,300
2025-02-10	24.250	24.500	24.250	24.500	24.500	5,700
2025-02-07	24.500	24.500	24.250	24.250	24.250	15,310
2025-02-06	24.450	24.500	24.450	24.500	24.500	38,700
2025-02-05	24.250	24.450	24.250	24.450	24.450	15,950
2025-02-04	24.000	24.250	24.000	24.250	24.250	30,400
2025-02-03	24.000	24.000	24.000	24.000	24.000	32,000
2025-01-31	24.000	24.000	24.000	24.000	24.000	26,768
2025-01-30	24.000	24.000	24.000	24.000	24.000	3,405
2025-01-28	23.500	24.000	23.500	24.000	24.000	107,900
2025-01-27	23.000	23.550	23.000	23.500	23.500	96,450
2025-01-24	22.500	23.000	22.500	23.000	23.000	30,900
2025-01-23	22.300	22.500	22.250	22.500	22.500	11,200
2025-01-22	22.250	22.300	22.150	22.300	22.300	3,300
2025-01-21	21.200	22.250	21.200	22.250	22.250	5,300
2025-01-20	20.950	21.250	20.950	21.200	21.200	140,500
2025-01-17	20.950	20.950	20.950	20.950	20.950	600
2025-01-16	20.900	20.950	20.900	20.950	20.950	184,185
2025-01-15	20.900	20.900	20.900	20.900	20.900	3,900
2025-01-14	20.900	20.900	20.900	20.900	20.900	100
2025-01-13	20.900	20.900	20.900	20.900	20.900	60,067
2025-01-10	20.900	20.900	20.900	20.900	20.900	57,700
2025-01-09	20.900	20.900	20.900	20.900	20.900	27,283
2025-01-08	20.850	20.900	20.850	20.900	20.900	10,700
2025-01-07	20.850	20.850	20.850	20.850	20.850	78,200
2025-01-06	20.800	20.850	20.700	20.850	20.850	33,702
2025-01-03	20.800	20.800	20.800	20.800	20.800	20,000
2024-12-31	20.800	20.800	20.800	20.800	20.800	15,000
2024-12-30	20.800	20.800	20.800	20.800	20.800	7,200
2024-12-27	20.800	20.800	20.800	20.800	20.800	6,000
2024-12-26	20.800	20.800	20.700	20.800	20.800	45,300
2024-12-24	20.800	20.800	20.800	20.800	20.800	600
2024-12-23	20.800	20.800	20.800	20.800	20.800	30,700
2024-12-20	20.800	20.800	20.800	20.800	20.800	73,100
2024-12-19	20.800	20.800	20.800	20.800	20.800	92,600
2024-12-18	20.800	20.800	20.800	20.800	20.800	23,600
2024-12-17	20.800	20.800	20.800	20.800	20.800	25,200
2024-12-16	20.800	20.800	20.800	20.800	20.800	90,104
2024-12-13	20.800	20.800	20.800	20.800	20.800	187,600
2024-12-12	20.800	20.900	20.800	20.800	20.800	32,510
2024-12-11	20.800	20.800	20.800	20.800	20.800	16,900
2024-12-10	20.500	20.800	20.500	20.800	20.800	12,400
2024-12-09	21.000	21.000	20.500	20.500	20.500	631,600
2024-12-06	21.000	21.000	21.000	21.000	21.000	52,500
2024-12-05	21.250	21.250	21.000	21.000	21.000	20,200
2024-12-04	21.250	21.650	21.250	21.250	21.250	35,800
2024-12-03	21.650	21.650	21.250	21.250	21.250	10,300
2024-12-02	21.650	21.650	21.650	21.650	21.650	4,500
2024-11-29	22.800	22.800	21.650	21.650	21.650	6,023
2024-11-28	23.000	23.000	22.800	22.800	22.800	4,900
2024-11-27	23.000	23.000	23.000	23.000	23.000	520,200
2024-11-26	23.500	23.500	22.950	23.000	23.000	38,050
2024-11-25	24.000	24.000	23.500	23.500	23.500	5,806
2024-11-22	24.000	24.000	24.000	24.000	24.000	110
2024-11-21	24.500	24.500	24.000	24.000	24.000	10,600
2024-11-20	24.700	24.700	24.500	24.500	24.500	14,100
2024-11-19	24.900	24.900	24.700	24.700	24.700	37,000
2024-11-18	25.000	25.000	24.900	24.900	24.900	9,900

← NewerPage 8 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.