UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	95.500	95.500	95.000	95.000	95.000	4,600
2024-02-26	95.500	95.500	95.500	95.500	95.500	1,028
2024-02-23	95.500	95.500	95.500	95.500	95.500	1,700
2024-02-21	95.500	95.500	95.500	95.500	95.500	0
2024-02-20	96.500	96.500	95.500	95.500	95.500	10,649
2024-02-19	96.500	96.500	96.500	96.500	96.500	0
2024-02-16	96.500	96.500	96.500	96.500	96.500	0
2024-02-15	96.500	96.500	96.500	96.500	96.500	67
2024-02-14	96.500	96.500	96.500	96.500	96.500	11
2024-02-13	96.500	96.500	96.500	96.500	96.500	704
2024-02-12	96.500	96.500	96.000	96.500	96.500	2,300
2024-02-09	97.500	97.500	96.500	96.500	96.500	2,000
2024-02-08	97.750	97.750	97.500	97.500	97.500	237
2024-02-07	97.750	97.750	97.750	97.750	97.750	100
2024-02-06	97.750	97.750	97.750	97.750	97.750	4
2024-02-05	97.750	97.750	97.750	97.750	97.750	5,538
2024-02-02	97.750	97.750	97.750	97.750	97.750	16,821
2024-01-31	98.000	98.000	97.750	97.750	97.750	11,449
2024-01-30	98.000	98.000	98.000	98.000	98.000	61
2024-01-29	98.000	98.000	98.000	98.000	98.000	300
2024-01-26	98.000	98.250	98.000	98.000	98.000	500
2024-01-24	98.000	98.000	98.000	98.000	98.000	0
2024-01-22	98.000	98.000	98.000	98.000	98.000	78
2024-01-19	98.500	98.500	98.000	98.000	98.000	1,225
2024-01-18	99.000	99.000	98.500	98.500	98.500	167
2024-01-17	99.000	99.000	99.000	99.000	99.000	0
2024-01-15	100.00	100.00	99.000	99.000	99.000	246
2024-01-12	100.00	100.00	100.00	100.00	100.00	0
2024-01-11	100.00	100.00	100.00	100.00	100.00	4
2024-01-10	100.00	100.00	100.00	100.00	100.00	0
2024-01-09	100.00	100.00	100.00	100.00	100.00	1,019
2024-01-08	100.00	100.00	100.00	100.00	100.00	0
2024-01-05	100.00	100.00	100.00	100.00	100.00	6,289
2024-01-04	100.00	100.00	100.00	100.00	100.00	8
2024-01-03	100.00	100.00	100.00	100.00	100.00	301
2023-12-29	100.00	100.00	100.00	100.00	100.00	0
2023-12-28	100.00	100.00	100.00	100.00	100.00	0
2023-12-27	100.00	100.00	100.00	100.00	100.00	9
2023-12-26	100.00	100.00	100.00	100.00	100.00	0
2023-12-22	100.00	100.00	100.00	100.00	100.00	0
2023-12-21	100.00	100.00	100.00	100.00	100.00	1,077
2023-12-20	100.00	100.00	100.00	100.00	100.00	0
2023-12-19	100.00	100.00	100.00	100.00	100.00	400
2023-12-18	100.00	100.00	100.00	100.00	100.00	29
2023-12-15	100.00	100.00	100.00	100.00	100.00	10,021
2023-12-14	104.00	104.00	100.00	100.00	100.00	6,702
2023-12-13	104.00	104.00	104.00	104.00	104.00	0
2023-12-12	104.25	104.25	104.00	104.00	104.00	1,000
2023-12-11	104.25	104.25	104.25	104.25	104.25	0
2023-12-08	104.25	104.25	104.25	104.25	104.25	2
2023-12-07	104.25	104.25	104.25	104.25	104.25	1
2023-12-06	104.25	104.25	104.25	104.25	104.25	0
2023-12-05	104.25	104.25	104.25	104.25	104.25	0
2023-12-04	104.25	104.25	104.25	104.25	104.25	3,700
2023-12-01	104.50	104.50	104.25	104.25	104.25	800
2023-11-30	104.75	104.75	104.50	104.50	104.50	22,787
2023-11-29	104.75	104.75	104.75	104.75	104.75	1
2023-11-28	104.75	104.75	104.75	104.75	104.75	0
2023-11-27	100.25	104.75	100.25	104.75	104.75	100
2023-11-24	100.25	100.25	100.25	100.25	100.25	929

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.0000 MUR
2025-07-15	1.7500 MUR
2024-07-11	1.7500 MUR
2022-05-26	3.0000 MUR
2021-05-27	3.0000 MUR
2020-06-23	1.9000 MUR
2019-05-23	3.8000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.