UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 668 |
| 2022-09-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,799 |
| 2022-09-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,300 |
| 2022-09-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,332 |
| 2022-09-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 59 |
| 2022-09-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 157 |
| 2022-09-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 600 |
| 2022-09-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 992 |
| 2022-08-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-08-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2022-08-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 735 |
| 2022-08-26 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2022-08-25 | 133.75 | 133.75 | 133.50 | 133.50 | 133.50 | 400 |
| 2022-08-24 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2022-08-23 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2022-08-22 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 58 |
| 2022-08-19 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2022-08-18 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2022-08-17 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 200 |
| 2022-08-16 | 134.00 | 134.00 | 133.75 | 133.75 | 133.75 | 2,236 |
| 2022-08-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 6 |
| 2022-08-11 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-10 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-09 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3,143 |
| 2022-08-08 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | 100 |
| 2022-08-05 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 4 |
| 2022-08-04 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-08-03 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-08-02 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-08-01 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9 |
| 2022-07-29 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 733 |
| 2022-07-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 246 |
| 2022-07-27 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0 |
| 2022-07-26 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 1,400 |
| 2022-07-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,265 |
| 2022-07-21 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | 250 |
| 2022-07-20 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 74 |
| 2022-07-19 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 4,955 |
| 2022-07-18 | 134.50 | 134.75 | 134.50 | 134.50 | 134.50 | 2,500 |
| 2022-07-15 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 92,060 |
| 2022-07-14 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | 150,012 |
| 2022-07-13 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 1,250 |
| 2022-07-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-07-11 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 401 |
| 2022-07-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 100 |
| 2022-07-07 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 162 |
| 2022-07-06 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 36 |
| 2022-07-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 300 |
| 2022-07-04 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
| 2022-07-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-06-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 300 |
| 2022-06-29 | 138.75 | 139.00 | 138.75 | 139.00 | 139.00 | 700 |
| 2022-06-28 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 300 |
| 2022-06-27 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 505 |
| 2022-06-24 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 597 |
| 2022-06-23 | 139.00 | 139.00 | 138.75 | 138.75 | 138.75 | 545 |
| 2022-06-22 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 64 |
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.