UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 11,122 |
| 2025-02-13 | 80.000 | 80.250 | 80.000 | 80.250 | 80.250 | 1,957 |
| 2025-02-12 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 1,010 |
| 2025-02-10 | 84.250 | 84.250 | 83.000 | 83.000 | 83.000 | 1,101 |
| 2025-02-07 | 84.500 | 84.500 | 84.250 | 84.250 | 84.250 | 307 |
| 2025-02-06 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-02-05 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 32 |
| 2025-02-04 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 1 |
| 2025-02-03 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 175 |
| 2025-01-31 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-01-30 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 5,560 |
| 2025-01-28 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 21 |
| 2025-01-27 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 1 |
| 2025-01-24 | 84.750 | 84.750 | 84.500 | 84.500 | 84.500 | 1,510 |
| 2025-01-23 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 100 |
| 2025-01-22 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 6 |
| 2025-01-21 | 85.000 | 85.000 | 84.750 | 84.750 | 84.750 | 7,907 |
| 2025-01-20 | 85.250 | 85.250 | 85.000 | 85.000 | 85.000 | 607 |
| 2025-01-17 | 86.000 | 86.000 | 85.250 | 85.250 | 85.250 | 303 |
| 2025-01-16 | 86.250 | 86.250 | 86.000 | 86.000 | 86.000 | 806 |
| 2025-01-15 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 400 |
| 2025-01-14 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 108 |
| 2025-01-13 | 85.250 | 86.250 | 85.250 | 86.250 | 86.250 | 234 |
| 2025-01-10 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 39 |
| 2025-01-09 | 85.000 | 85.250 | 85.000 | 85.250 | 85.250 | 510 |
| 2025-01-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-07 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 72 |
| 2025-01-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 3 |
| 2025-01-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-31 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-30 | 84.750 | 85.000 | 84.750 | 85.000 | 85.000 | 1,529 |
| 2024-12-27 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 1 |
| 2024-12-26 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 27 |
| 2024-12-24 | 84.500 | 84.750 | 84.500 | 84.750 | 84.750 | 501 |
| 2024-12-23 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2024-12-20 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 1,150 |
| 2024-12-19 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2024-12-18 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 8,350 |
| 2024-12-17 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 3 |
| 2024-12-16 | 85.000 | 85.000 | 84.500 | 84.500 | 84.500 | 200 |
| 2024-12-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-12 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-10 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 500 |
| 2024-12-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 118 |
| 2024-12-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 600 |
| 2024-12-04 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-12-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 400 |
| 2024-12-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 18 |
| 2024-11-29 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 5,714 |
| 2024-11-28 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 10 |
| 2024-11-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 100 |
| 2024-11-22 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 17 |
| 2024-11-21 | 85.000 | 85.250 | 85.000 | 85.000 | 85.000 | 5,721 |
| 2024-11-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 52 |
| 2024-11-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2024-11-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,335 |
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.