UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	105.00	105.00	105.00	105.00	105.00	30
2023-06-02	105.00	105.00	105.00	105.00	105.00	217
2023-06-01	105.00	105.00	105.00	105.00	105.00	0
2023-05-31	105.00	105.00	105.00	105.00	105.00	10,000
2023-05-30	105.00	105.00	105.00	105.00	105.00	16,200
2023-05-29	105.00	105.00	105.00	105.00	105.00	10,219
2023-05-26	105.00	105.00	105.00	105.00	105.00	302
2023-05-25	105.00	105.00	105.00	105.00	105.00	0
2023-05-24	105.00	105.00	105.00	105.00	105.00	4,530
2023-05-23	105.25	105.25	105.00	105.00	105.00	250
2023-05-22	105.00	105.25	105.00	105.25	105.25	8,276
2023-05-19	106.50	106.50	105.00	105.00	105.00	20,500
2023-05-18	106.75	106.75	106.50	106.50	106.50	4,742
2023-05-17	106.75	106.75	106.75	106.75	106.75	9,644
2023-05-16	107.00	107.00	106.75	106.75	106.75	15,000
2023-05-15	107.00	107.00	107.00	107.00	107.00	0
2023-05-12	107.00	107.00	107.00	107.00	107.00	400
2023-05-11	111.00	111.00	107.00	107.00	107.00	245
2023-05-10	111.25	111.25	111.00	111.00	111.00	3,362
2023-05-09	111.25	111.25	111.25	111.25	111.25	210
2023-05-08	111.25	111.25	111.25	111.25	111.25	10
2023-05-05	111.00	111.25	111.00	111.25	111.25	367
2023-05-04	111.00	111.00	111.00	111.00	111.00	10,955
2023-05-03	111.00	111.00	111.00	111.00	111.00	6,062
2023-05-02	110.50	111.00	110.50	111.00	111.00	13,930
2023-04-28	110.50	110.50	110.50	110.50	110.50	3,602
2023-04-27	110.50	110.50	110.50	110.50	110.50	6,898
2023-04-26	110.50	110.50	110.50	110.50	110.50	400
2023-04-25	110.50	110.50	110.50	110.50	110.50	102
2023-04-24	110.50	110.50	110.50	110.50	110.50	0
2023-04-21	110.50	110.50	110.50	110.50	110.50	0
2023-04-20	110.50	110.50	110.50	110.50	110.50	7
2023-04-19	110.25	110.75	110.25	110.50	110.50	1,440
2023-04-18	110.25	110.25	110.25	110.25	110.25	55
2023-04-17	110.25	110.25	110.25	110.25	110.25	0
2023-04-14	110.25	110.25	110.25	110.25	110.25	0
2023-04-13	110.25	110.50	110.25	110.25	110.25	31,305
2023-04-12	110.25	110.25	110.25	110.25	110.25	45
2023-04-11	110.25	110.25	110.25	110.25	110.25	0
2023-04-10	110.25	110.25	110.25	110.25	110.25	0
2023-04-07	110.25	110.25	110.25	110.25	110.25	0
2023-04-06	110.25	110.25	110.25	110.25	110.25	1
2023-04-05	105.75	110.25	105.75	110.25	110.25	300
2023-04-04	105.75	105.75	105.75	105.75	105.75	0
2023-04-03	105.75	105.75	105.75	105.75	105.75	1,142
2023-03-31	105.75	105.75	105.75	105.75	105.75	3,437
2023-03-30	105.75	107.00	105.75	105.75	105.75	5,777
2023-03-29	105.75	105.75	105.75	105.75	105.75	0
2023-03-28	105.50	105.75	105.50	105.75	105.75	100
2023-03-27	105.50	105.50	105.50	105.50	105.50	40
2023-03-24	105.50	105.50	105.50	105.50	105.50	0
2023-03-23	105.50	105.75	105.50	105.50	105.50	1,184
2023-03-21	105.25	105.50	105.25	105.50	105.50	700
2023-03-20	105.00	107.00	105.00	105.25	105.25	400
2023-03-17	105.00	105.00	105.00	105.00	105.00	0
2023-03-16	105.00	105.00	105.00	105.00	105.00	1,201
2023-03-15	102.75	105.00	102.75	105.00	105.00	2,083
2023-03-14	102.75	102.75	102.75	102.75	102.75	0
2023-03-13	102.25	102.75	102.25	102.75	102.75	3,100
2023-03-10	102.00	102.25	102.00	102.25	102.25	1,880

← NewerPage 15 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.