VELOGIC HOLDING COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 16,700 |
| 2022-06-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 45,000 |
| 2022-06-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-09 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 100 |
| 2022-06-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 55 |
| 2022-06-06 | 25.000 | 25.100 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-06-03 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 14,000 |
| 2022-06-02 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 749 |
| 2022-06-01 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-05-31 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 200 |
| 2022-05-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-05-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 10,000 |
| 2022-05-26 | 25.550 | 25.550 | 25.500 | 25.500 | 25.500 | 100 |
| 2022-05-25 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2022-05-24 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2022-05-23 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 700 |
| 2022-05-20 | 25.800 | 25.800 | 25.550 | 25.550 | 25.550 | 20,600 |
| 2022-05-19 | 25.850 | 25.850 | 25.800 | 25.800 | 25.800 | 400 |
| 2022-05-18 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-05-17 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-05-16 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 500 |
| 2022-05-13 | 25.850 | 25.850 | 25.550 | 25.850 | 25.850 | 0 |
| 2022-05-12 | 25.550 | 25.850 | 25.550 | 25.850 | 25.850 | 16,300 |
| 2022-05-11 | 25.550 | 25.600 | 25.550 | 25.550 | 25.550 | 0 |
| 2022-05-10 | 25.550 | 25.600 | 25.550 | 25.550 | 25.550 | 44,600 |
| 2022-05-09 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 549 |
| 2022-05-06 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 7,200 |
| 2022-05-05 | 25.550 | 25.900 | 25.550 | 25.550 | 25.550 | 0 |
| 2022-05-04 | 25.900 | 25.900 | 25.550 | 25.550 | 25.550 | 300 |
| 2022-05-02 | 25.900 | 26.000 | 25.900 | 25.900 | 25.900 | 0 |
| 2022-04-29 | 25.900 | 26.000 | 25.900 | 25.900 | 25.900 | 8,400 |
| 2022-04-28 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 900 |
| 2022-04-27 | 25.550 | 25.900 | 25.550 | 25.900 | 25.900 | 100 |
| 2022-04-26 | 25.550 | 25.550 | 25.500 | 25.550 | 25.550 | 0 |
| 2022-04-25 | 25.500 | 25.550 | 25.500 | 25.550 | 25.550 | 900 |
| 2022-04-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-04-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-04-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 32,000 |
| 2022-04-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 200 |
| 2022-04-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-04-15 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,500 |
| 2022-04-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 40 |
| 2022-04-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 23,700 |
| 2022-04-12 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 221,700 |
| 2022-04-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-04-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 100 |
| 2022-04-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-04-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-04-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
| 2022-04-04 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-04-01 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,450 |
| 2022-03-31 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-03-30 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-03-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-03-28 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 132 |
| 2022-03-25 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.