UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2021-12-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,162 |
| 2021-12-22 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 115 |
| 2021-12-21 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2021-12-20 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 400 |
| 2021-12-17 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 20,992 |
| 2021-12-16 | 153.50 | 153.50 | 153.25 | 153.50 | 153.50 | 30,652 |
| 2021-12-15 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 510 |
| 2021-12-14 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 100 |
| 2021-12-13 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 2 |
| 2021-12-10 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 64 |
| 2021-12-09 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 108 |
| 2021-12-08 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 1,600 |
| 2021-12-07 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 479 |
| 2021-12-06 | 153.00 | 153.25 | 153.00 | 153.25 | 153.25 | 8,026 |
| 2021-12-03 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4,143 |
| 2021-12-02 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2021-12-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 90 |
| 2021-11-30 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 166 |
| 2021-11-29 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2021-11-26 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 287 |
| 2021-11-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6,700 |
| 2021-11-24 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 15,637 |
| 2021-11-23 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2021-11-22 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,900 |
| 2021-11-19 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 100 |
| 2021-11-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2021-11-17 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 6 |
| 2021-11-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 8 |
| 2021-11-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2021-11-12 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 31 |
| 2021-11-11 | 152.25 | 152.25 | 152.00 | 152.00 | 152.00 | 7,709 |
| 2021-11-10 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 3,976 |
| 2021-11-09 | 152.00 | 152.25 | 152.00 | 152.25 | 152.25 | 300 |
| 2021-11-08 | 151.75 | 152.00 | 151.75 | 152.00 | 152.00 | 1,238 |
| 2021-11-05 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 17 |
| 2021-11-03 | 151.25 | 151.75 | 151.25 | 151.75 | 151.75 | 1,230 |
| 2021-10-29 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 4 |
| 2021-10-28 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2021-10-27 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 64 |
| 2021-10-26 | 151.25 | 151.25 | 150.00 | 151.25 | 151.25 | 0 |
| 2021-10-25 | 150.00 | 151.25 | 150.00 | 151.25 | 151.25 | 1,000 |
| 2021-10-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,014 |
| 2021-10-20 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.