TERRA MAURICIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 9,900 |
| 2024-11-15 | 25.050 | 25.050 | 25.000 | 25.000 | 25.000 | 16,213 |
| 2024-11-14 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-11-13 | 25.200 | 25.200 | 25.050 | 25.050 | 25.050 | 2,000 |
| 2024-11-12 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-11-11 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-11-08 | 25.250 | 25.250 | 25.200 | 25.200 | 25.200 | 5,600 |
| 2024-11-07 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 124 |
| 2024-11-06 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 8,521 |
| 2024-11-05 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 115,150 |
| 2024-11-04 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 9,467 |
| 2024-11-01 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 8,421 |
| 2024-10-30 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 15,100 |
| 2024-10-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 53,021 |
| 2024-10-28 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 54,300 |
| 2024-10-25 | 23.950 | 25.000 | 23.950 | 25.000 | 25.000 | 43,015 |
| 2024-10-24 | 23.150 | 23.950 | 23.150 | 23.950 | 23.950 | 20,110 |
| 2024-10-23 | 23.050 | 23.250 | 23.050 | 23.150 | 23.150 | 112,829 |
| 2024-10-22 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 3,100 |
| 2024-10-21 | 23.000 | 23.050 | 23.000 | 23.050 | 23.050 | 190,001 |
| 2024-10-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 248,000 |
| 2024-10-17 | 22.100 | 23.000 | 22.100 | 23.000 | 23.000 | 25,825 |
| 2024-10-16 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 87,700 |
| 2024-10-15 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 60,213 |
| 2024-10-14 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 100 |
| 2024-10-11 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 200 |
| 2024-10-10 | 21.100 | 21.200 | 21.100 | 21.200 | 21.200 | 7,105 |
| 2024-10-09 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-10-08 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-10-07 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 44 |
| 2024-10-04 | 21.100 | 21.200 | 21.100 | 21.100 | 21.100 | 7,909 |
| 2024-10-03 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 12,066 |
| 2024-10-02 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-10-01 | 21.050 | 21.100 | 21.050 | 21.100 | 21.100 | 19,400 |
| 2024-09-30 | 21.000 | 21.050 | 21.000 | 21.050 | 21.050 | 100 |
| 2024-09-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 26,600 |
| 2024-09-26 | 20.700 | 21.000 | 20.700 | 21.000 | 21.000 | 161,600 |
| 2024-09-25 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2024-09-24 | 20.650 | 20.700 | 20.650 | 20.700 | 20.700 | 5,900 |
| 2024-09-23 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2024-09-20 | 20.600 | 20.800 | 20.600 | 20.650 | 20.650 | 18,000 |
| 2024-09-19 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 4,600 |
| 2024-09-18 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 22,100 |
| 2024-09-17 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-09-16 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-09-13 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 39,400 |
| 2024-09-12 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-09-11 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 14,000 |
| 2024-09-10 | 20.950 | 20.950 | 20.600 | 20.600 | 20.600 | 135,814 |
| 2024-09-09 | 20.900 | 20.950 | 20.900 | 20.950 | 20.950 | 100 |
| 2024-09-06 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 15,200 |
| 2024-09-05 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 38,500 |
| 2024-09-04 | 20.450 | 21.000 | 20.450 | 21.000 | 21.000 | 43,118 |
| 2024-09-03 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 10 |
| 2024-09-02 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 19,400 |
| 2024-08-30 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 14,840 |
| 2024-08-29 | 20.450 | 20.450 | 20.350 | 20.450 | 20.450 | 55,300 |
| 2024-08-28 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 8,700 |
| 2024-08-27 | 19.750 | 20.450 | 19.750 | 20.450 | 20.450 | 1,910 |
| 2024-08-26 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 139,551 |
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.