UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	100.00	100.00	100.00	100.00	100.00	60
2023-08-25	100.00	100.00	100.00	100.00	100.00	36
2023-08-24	100.00	100.00	100.00	100.00	100.00	1
2023-08-23	100.00	100.00	100.00	100.00	100.00	0
2023-08-22	100.00	100.00	100.00	100.00	100.00	65
2023-08-21	100.00	100.00	100.00	100.00	100.00	0
2023-08-18	100.00	100.00	100.00	100.00	100.00	6,200
2023-08-17	100.00	100.00	100.00	100.00	100.00	9
2023-08-16	100.00	100.00	100.00	100.00	100.00	0
2023-08-15	100.00	100.00	100.00	100.00	100.00	11
2023-08-14	100.00	100.00	100.00	100.00	100.00	63
2023-08-11	100.00	100.00	100.00	100.00	100.00	0
2023-08-10	100.00	100.00	100.00	100.00	100.00	7,016
2023-08-09	100.00	100.00	100.00	100.00	100.00	76
2023-08-08	100.00	100.00	100.00	100.00	100.00	36
2023-08-07	100.00	100.00	100.00	100.00	100.00	0
2023-08-04	99.000	100.00	99.000	100.00	100.00	15,000
2023-08-03	99.000	99.000	99.000	99.000	99.000	0
2023-08-02	99.000	99.000	99.000	99.000	99.000	7,500
2023-08-01	99.000	99.000	99.000	99.000	99.000	3,108
2023-07-31	98.000	99.000	98.000	99.000	99.000	2,000
2023-07-28	98.000	98.000	98.000	98.000	98.000	347
2023-07-27	98.000	98.000	98.000	98.000	98.000	0
2023-07-26	98.000	98.000	98.000	98.000	98.000	1,276
2023-07-25	97.250	98.000	97.250	98.000	98.000	3,800
2023-07-24	97.250	97.250	97.250	97.250	97.250	10
2023-07-21	97.250	97.250	97.250	97.250	97.250	0
2023-07-20	98.000	98.000	97.250	97.250	97.250	991
2023-07-19	98.000	98.000	98.000	98.000	98.000	300
2023-07-18	98.000	98.000	98.000	98.000	98.000	565
2023-07-17	98.000	98.000	98.000	98.000	98.000	4,422
2023-07-14	98.000	98.000	98.000	98.000	98.000	188
2023-07-13	99.500	99.500	98.000	98.000	98.000	100
2023-07-12	100.00	100.00	99.500	99.500	99.500	51,807
2023-07-11	100.00	100.00	100.00	100.00	100.00	1
2023-07-10	100.00	100.00	100.00	100.00	100.00	0
2023-07-07	100.00	100.00	100.00	100.00	100.00	0
2023-07-06	100.00	100.00	100.00	100.00	100.00	0
2023-07-05	100.00	100.00	100.00	100.00	100.00	0
2023-07-04	100.00	100.00	100.00	100.00	100.00	2,000
2023-07-03	100.00	100.00	100.00	100.00	100.00	657
2023-06-30	102.75	102.75	100.00	100.00	100.00	1,619
2023-06-29	103.00	103.00	102.75	102.75	102.75	146
2023-06-28	103.00	103.00	102.75	103.00	103.00	15,509
2023-06-27	103.00	103.00	103.00	103.00	103.00	0
2023-06-26	103.00	103.00	103.00	103.00	103.00	0
2023-06-23	103.00	103.00	103.00	103.00	103.00	0
2023-06-22	103.00	103.00	103.00	103.00	103.00	1
2023-06-21	103.75	103.75	103.00	103.00	103.00	980
2023-06-20	103.75	103.75	103.75	103.75	103.75	0
2023-06-19	103.75	103.75	103.75	103.75	103.75	65
2023-06-16	103.75	103.75	103.75	103.75	103.75	100
2023-06-15	103.75	103.75	103.75	103.75	103.75	0
2023-06-14	103.75	103.75	103.75	103.75	103.75	9
2023-06-13	104.00	104.00	103.75	103.75	103.75	1,000
2023-06-12	104.00	104.00	104.00	104.00	104.00	100
2023-06-09	105.00	105.00	104.00	104.00	104.00	14,548
2023-06-08	105.00	105.00	105.00	105.00	105.00	1,500
2023-06-07	105.00	105.00	105.00	105.00	105.00	0
2023-06-06	105.00	105.00	105.00	105.00	105.00	2,000

← NewerPage 14 of 21 · 1,245 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.