UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	138.00	138.25	138.00	138.25	138.25	1,000
2022-06-17	141.00	141.00	138.00	138.00	138.00	3,351
2022-06-16	141.75	141.75	141.00	141.00	141.00	453
2022-06-15	143.00	143.00	138.00	141.75	141.75	29,001
2022-06-14	151.50	151.50	143.00	143.00	143.00	700
2022-06-13	151.50	151.50	151.50	151.50	151.50	0
2022-06-10	151.50	151.50	151.50	151.50	151.50	0
2022-06-09	151.50	151.50	151.50	151.50	151.50	0
2022-06-08	151.50	151.50	151.50	151.50	151.50	0
2022-06-07	151.50	151.50	151.50	151.50	151.50	4
2022-06-06	152.75	152.75	151.50	151.50	151.50	1,411
2022-06-03	152.75	152.75	152.75	152.75	152.75	0
2022-06-02	152.75	152.75	152.75	152.75	152.75	0
2022-06-01	152.75	152.75	152.75	152.75	152.75	100
2022-05-31	152.75	152.75	152.75	152.75	152.75	0
2022-05-30	152.75	152.75	152.75	152.75	152.75	15
2022-05-27	155.75	155.75	152.75	152.75	152.75	100
2022-05-26	155.75	155.75	155.75	155.75	155.75	52
2022-05-25	155.00	155.75	155.00	155.75	155.75	64,449
2022-05-24	155.25	155.25	155.00	155.00	155.00	200
2022-05-23	155.75	155.75	155.25	155.25	155.25	1,011
2022-05-20	155.75	156.00	155.75	155.75	155.75	0
2022-05-19	156.00	156.00	155.75	155.75	155.75	16,303
2022-05-18	158.00	158.00	156.00	156.00	156.00	5,652
2022-05-17	160.00	160.00	158.00	158.00	158.00	3,400
2022-05-16	160.00	160.00	160.00	160.00	160.00	900
2022-05-13	160.00	160.00	160.00	160.00	160.00	100
2022-05-12	160.00	160.00	160.00	160.00	160.00	6,800
2022-05-11	160.00	160.00	160.00	160.00	160.00	300
2022-05-10	162.75	162.75	160.00	160.00	160.00	1,600
2022-05-09	162.75	162.75	162.75	162.75	162.75	15
2022-05-06	162.00	162.75	162.00	162.75	162.75	13,700
2022-05-05	162.00	162.00	162.00	162.00	162.00	7,076
2022-05-04	162.00	163.00	160.00	162.00	162.00	0
2022-05-02	160.00	163.00	160.00	162.00	162.00	21,007
2022-04-29	160.00	160.00	160.00	160.00	160.00	9,015
2022-04-28	160.00	160.00	160.00	160.00	160.00	0
2022-04-27	160.00	160.00	160.00	160.00	160.00	0
2022-04-26	160.00	160.00	160.00	160.00	160.00	1,040
2022-04-25	160.00	160.00	160.00	160.00	160.00	1
2022-04-22	160.00	160.00	160.00	160.00	160.00	4
2022-04-21	160.00	160.00	160.00	160.00	160.00	0
2022-04-20	160.00	160.00	160.00	160.00	160.00	0
2022-04-19	160.00	160.00	160.00	160.00	160.00	4,771
2022-04-18	160.00	160.00	160.00	160.00	160.00	6
2022-04-15	160.00	160.00	160.00	160.00	160.00	0
2022-04-14	160.00	160.00	160.00	160.00	160.00	3
2022-04-13	160.00	160.00	160.00	160.00	160.00	5,000
2022-04-12	159.50	160.00	159.50	160.00	160.00	458
2022-04-11	159.50	159.50	159.50	159.50	159.50	600
2022-04-08	158.25	159.50	158.25	159.50	159.50	23,328
2022-04-07	159.50	159.50	158.25	158.25	158.25	239
2022-04-06	159.50	159.50	159.50	159.50	159.50	1
2022-04-05	159.50	159.50	159.50	159.50	159.50	51
2022-04-04	160.00	160.00	159.50	159.50	159.50	950
2022-04-01	160.00	160.00	160.00	160.00	160.00	0
2022-03-31	160.00	160.00	160.00	160.00	160.00	40
2022-03-30	160.00	160.00	160.00	160.00	160.00	0
2022-03-29	160.00	160.00	160.00	160.00	160.00	0
2022-03-28	160.00	160.00	160.00	160.00	160.00	4,200

← NewerPage 19 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.