UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	101.50	102.00	101.50	102.00	102.00	1,301
2023-03-08	101.25	101.50	101.25	101.50	101.50	70,760
2023-03-07	100.75	101.25	100.75	101.25	101.25	4,509
2023-03-06	100.75	101.00	100.75	100.75	100.75	17,600
2023-03-03	100.00	100.75	100.00	100.75	100.75	800
2023-03-02	100.00	100.00	100.00	100.00	100.00	0
2023-03-01	100.00	100.00	100.00	100.00	100.00	2,010
2023-02-28	99.500	100.00	99.500	100.00	100.00	3,701
2023-02-27	99.500	99.500	99.500	99.500	99.500	4,200
2023-02-24	98.750	99.500	98.750	99.500	99.500	14,513
2023-02-23	98.750	98.750	98.750	98.750	98.750	0
2023-02-22	98.750	98.750	98.750	98.750	98.750	1
2023-02-21	98.750	98.750	98.750	98.750	98.750	0
2023-02-17	98.500	98.750	98.500	98.750	98.750	127
2023-02-16	98.500	98.500	98.500	98.500	98.500	97
2023-02-15	98.500	98.500	98.500	98.500	98.500	0
2023-02-14	98.500	98.500	98.500	98.500	98.500	47,672
2023-02-13	98.500	98.500	98.500	98.500	98.500	169
2023-02-10	98.500	98.500	98.500	98.500	98.500	0
2023-02-09	98.500	99.000	98.500	98.500	98.500	3,703
2023-02-08	100.00	100.00	98.500	98.500	98.500	460
2023-02-07	98.000	100.00	98.000	100.00	100.00	200
2023-02-06	98.000	98.000	95.000	98.000	98.000	0
2023-02-03	95.000	98.000	95.000	98.000	98.000	100
2023-02-02	98.000	98.000	95.000	95.000	95.000	17,564
2023-01-31	99.000	99.000	98.000	98.000	98.000	3,350
2023-01-30	100.00	100.00	99.000	99.000	99.000	1,399
2023-01-26	100.00	100.00	100.00	100.00	100.00	100
2023-01-25	100.00	100.00	100.00	100.00	100.00	100
2023-01-24	100.00	100.00	100.00	100.00	100.00	100
2023-01-23	100.00	100.00	100.00	100.00	100.00	500
2023-01-20	100.00	100.00	100.00	100.00	100.00	1,187
2023-01-19	100.00	100.00	100.00	100.00	100.00	312
2023-01-18	104.00	104.00	100.00	100.00	100.00	35,422
2023-01-17	104.00	104.00	104.00	104.00	104.00	300
2023-01-16	105.00	105.00	104.00	104.00	104.00	12,120
2023-01-13	105.00	105.00	105.00	105.00	105.00	0
2023-01-12	105.00	105.00	105.00	105.00	105.00	200
2023-01-11	105.00	105.00	105.00	105.00	105.00	104
2023-01-10	105.00	105.00	105.00	105.00	105.00	2,500
2023-01-09	105.00	105.00	105.00	105.00	105.00	1,400
2023-01-06	105.00	105.00	105.00	105.00	105.00	1,320
2023-01-05	105.00	105.00	105.00	105.00	105.00	5,993
2023-01-04	109.75	109.75	105.00	105.00	105.00	4,504
2022-12-30	109.75	109.75	109.75	109.75	109.75	300
2022-12-29	109.75	109.75	109.75	109.75	109.75	0
2022-12-28	109.75	109.75	109.75	109.75	109.75	126
2022-12-27	109.75	109.75	109.75	109.75	109.75	1,300
2022-12-26	109.75	109.75	109.75	109.75	109.75	0
2022-12-23	109.75	109.75	109.75	109.75	109.75	700
2022-12-22	110.00	110.00	109.75	109.75	109.75	164
2022-12-21	110.00	110.00	110.00	110.00	110.00	751
2022-12-20	110.00	110.00	110.00	110.00	110.00	0
2022-12-19	110.00	110.00	110.00	110.00	110.00	58
2022-12-16	113.00	113.00	110.00	110.00	110.00	107
2022-12-15	113.00	114.75	113.00	113.00	113.00	0
2022-12-14	113.00	114.75	113.00	113.00	113.00	0
2022-12-13	114.75	114.75	113.00	113.00	113.00	123
2022-12-12	114.75	114.75	114.75	114.75	114.75	0
2022-12-09	114.75	114.75	114.75	114.75	114.75	8

← NewerPage 16 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.