UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 8 |
| 2022-12-08 | 115.00 | 115.00 | 114.75 | 114.75 | 114.75 | 4,550 |
| 2022-12-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3 |
| 2022-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| 2022-12-02 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | 2,258 |
| 2022-12-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 42 |
| 2022-11-30 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-11-29 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-11-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2 |
| 2022-11-25 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,000 |
| 2022-11-24 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3 |
| 2022-11-23 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 150 |
| 2022-11-22 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 636 |
| 2022-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 8 |
| 2022-11-18 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 855 |
| 2022-11-17 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 8,810 |
| 2022-11-16 | 123.00 | 128.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2022-11-15 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2022-11-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1 |
| 2022-11-11 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 6,610 |
| 2022-11-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 27 |
| 2022-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 109 |
| 2022-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11 |
| 2022-11-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 40 |
| 2022-11-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 21,895 |
| 2022-10-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,894 |
| 2022-10-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,200 |
| 2022-10-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 12,045 |
| 2022-10-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 2022-10-21 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-20 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 12,000 |
| 2022-10-19 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0 |
| 2022-10-18 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 716 |
| 2022-10-17 | 130.00 | 130.00 | 129.75 | 130.00 | 130.00 | 3,803 |
| 2022-10-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,036 |
| 2022-10-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 700 |
| 2022-10-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 331 |
| 2022-10-07 | 130.25 | 130.50 | 130.00 | 130.00 | 130.00 | 10,000 |
| 2022-10-06 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-10-05 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-10-04 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-10-03 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-09-30 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 10,262 |
| 2022-09-29 | 130.00 | 130.25 | 130.00 | 130.25 | 130.25 | 600 |
| 2022-09-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,600 |
| 2022-09-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,800 |
| 2022-09-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 668 |
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.