UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 |
| 2022-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 400 |
| 2022-03-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,215 |
| 2022-03-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-03-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 512 |
| 2022-03-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-03-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 18,769 |
| 2022-03-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,300 |
| 2022-03-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 160 |
| 2022-03-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,409 |
| 2022-03-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 32 |
| 2022-03-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 700 |
| 2022-03-09 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 1,908 |
| 2022-03-08 | 157.25 | 157.50 | 157.25 | 157.50 | 157.50 | 503 |
| 2022-03-07 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 2,361 |
| 2022-03-04 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 25 |
| 2022-03-03 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 100 |
| 2022-03-02 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 800 |
| 2022-02-28 | 158.00 | 158.00 | 157.25 | 157.25 | 157.25 | 300 |
| 2022-02-25 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 2022-02-24 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,629 |
| 2022-02-23 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2 |
| 2022-02-22 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
| 2022-02-21 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 413 |
| 2022-02-18 | 157.25 | 158.00 | 157.25 | 158.00 | 158.00 | 1,100 |
| 2022-02-17 | 157.25 | 157.25 | 157.00 | 157.25 | 157.25 | 0 |
| 2022-02-16 | 157.00 | 157.25 | 157.00 | 157.25 | 157.25 | 1,159 |
| 2022-02-15 | 156.75 | 157.00 | 156.75 | 157.00 | 157.00 | 1,130 |
| 2022-02-14 | 156.50 | 156.75 | 156.50 | 156.75 | 156.75 | 910 |
| 2022-02-11 | 156.25 | 156.50 | 156.25 | 156.50 | 156.50 | 1,433 |
| 2022-02-10 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0 |
| 2022-02-09 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 35 |
| 2022-02-08 | 156.00 | 156.25 | 156.00 | 156.25 | 156.25 | 713 |
| 2022-02-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 500 |
| 2022-02-04 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 20,012 |
| 2022-02-03 | 156.25 | 156.50 | 155.00 | 155.00 | 155.00 | 28,989 |
| 2022-01-31 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 12,808 |
| 2022-01-28 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 17,777 |
| 2022-01-27 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 300 |
| 2022-01-26 | 155.75 | 156.25 | 155.75 | 156.25 | 156.25 | 1,070 |
| 2022-01-25 | 156.00 | 156.00 | 155.50 | 155.75 | 155.75 | 220 |
| 2022-01-24 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6,060 |
| 2022-01-21 | 155.50 | 156.00 | 155.50 | 156.00 | 156.00 | 630 |
| 2022-01-20 | 155.25 | 155.50 | 155.25 | 155.50 | 155.50 | 100 |
| 2022-01-19 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 23,732 |
| 2022-01-17 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 500 |
| 2022-01-14 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 42 |
| 2022-01-13 | 155.25 | 155.25 | 155.00 | 155.25 | 155.25 | 0 |
| 2022-01-12 | 155.00 | 155.25 | 155.00 | 155.25 | 155.25 | 16,100 |
| 2022-01-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-01-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 50 |
| 2022-01-07 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0 |
| 2022-01-06 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 8,001 |
| 2022-01-05 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-01-04 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 6,547 |
| 2021-12-31 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0 |
| 2021-12-30 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0 |
| 2021-12-29 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 103 |
| 2021-12-28 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2021-12-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
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.