UNITED BASALT PRODUCTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.950	45.950	45.500	45.500	45.500	570
2026-04-27	45.950	45.950	45.950	45.950	45.950	100
2026-04-24	45.950	45.950	45.950	45.950	45.950	0
2026-04-23	45.950	45.950	45.950	45.950	45.950	35
2026-04-22	45.950	45.950	45.950	45.950	45.950	0
2026-04-21	46.000	46.000	45.950	45.950	45.950	3,100
2026-04-20	45.950	46.000	45.950	46.000	46.000	704
2026-04-17	46.000	46.000	45.950	45.950	45.950	3,900
2026-04-16	45.500	46.250	45.500	46.000	46.000	4,700
2026-04-15	45.000	45.500	44.500	45.500	45.500	17,964
2026-04-14	45.000	45.000	45.000	45.000	45.000	500
2026-04-13	45.250	45.250	45.000	45.000	45.000	7,438
2026-04-10	45.250	45.250	45.250	45.250	45.250	0
2026-04-09	45.250	45.250	45.250	45.250	45.250	0
2026-04-08	45.500	45.500	45.250	45.250	45.250	5,115
2026-04-07	45.500	45.500	45.500	45.500	45.500	700
2026-04-06	45.500	45.500	45.500	45.500	45.500	3,513
2026-04-03	45.750	45.750	45.500	45.500	45.500	2,242
2026-04-02	45.750	45.750	45.750	45.750	45.750	11,932
2026-04-01	46.000	46.000	45.750	45.750	45.750	441
2026-03-31	46.000	46.000	46.000	46.000	46.000	2,946
2026-03-30	47.000	47.000	46.000	46.000	46.000	5,064
2026-03-27	47.500	47.500	47.000	47.000	47.000	1,333
2026-03-26	48.000	48.000	47.500	47.500	47.500	610
2026-03-25	49.750	49.750	48.000	48.000	48.000	52,054
2026-03-24	50.000	50.000	49.750	49.750	49.750	300
2026-03-23	50.000	50.000	50.000	50.000	50.000	42
2026-03-20	50.000	50.000	50.000	50.000	50.000	1,200
2026-03-18	50.000	50.000	50.000	50.000	50.000	1,073
2026-03-17	51.000	51.000	50.000	50.000	50.000	1,906
2026-03-16	51.000	51.000	51.000	51.000	51.000	800
2026-03-13	51.000	51.000	51.000	51.000	51.000	300
2026-03-11	51.500	51.500	51.000	51.000	51.000	2,400
2026-03-10	51.500	51.500	51.500	51.500	51.500	45
2026-03-09	51.500	51.500	51.500	51.500	51.500	0
2026-03-06	52.750	52.750	51.500	51.500	51.500	3,938
2026-03-05	53.000	53.000	52.750	52.750	52.750	300
2026-03-04	53.000	53.000	53.000	53.000	53.000	0
2026-03-03	53.250	53.250	53.000	53.000	53.000	209
2026-03-02	53.250	53.250	53.250	53.250	53.250	0
2026-02-27	53.500	53.500	53.250	53.250	53.250	300
2026-02-26	53.500	53.500	53.500	53.500	53.500	1,053
2026-02-25	53.750	53.750	53.500	53.500	53.500	1,375
2026-02-24	53.750	53.750	53.750	53.750	53.750	72
2026-02-23	53.750	53.750	53.750	53.750	53.750	150
2026-02-20	53.750	53.750	53.750	53.750	53.750	9,800
2026-02-19	53.750	53.750	53.750	53.750	53.750	38
2026-02-18	53.750	53.750	53.750	53.750	53.750	32
2026-02-16	53.750	53.750	53.750	53.750	53.750	8,239
2026-02-13	53.750	53.750	53.750	53.750	53.750	21
2026-02-12	53.750	53.750	53.750	53.750	53.750	31
2026-02-11	54.250	54.250	53.750	53.750	53.750	300
2026-02-10	54.000	54.250	54.000	54.250	54.250	5,800
2026-02-09	54.250	54.250	54.000	54.000	54.000	1,880
2026-02-06	54.250	54.250	54.250	54.250	54.250	1,000
2026-02-05	54.250	54.250	54.250	54.250	54.250	8,367
2026-02-04	54.250	54.250	54.250	54.250	54.250	100
2026-02-03	54.250	54.250	54.250	54.250	54.250	5,423
2026-02-02	54.250	54.250	54.250	54.250	54.250	341
2026-01-30	54.500	54.500	54.250	54.250	54.250	220

← NewerPage 3 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.