VELOGIC HOLDING COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.000	17.000	17.000	17.000	17.000	0
2026-01-28	17.000	17.000	16.800	17.000	17.000	8,010
2026-01-27	17.200	17.200	17.000	17.000	17.000	300
2026-01-26	17.300	17.300	17.200	17.200	17.200	12,000
2026-01-23	17.350	17.350	17.300	17.300	17.300	393
2026-01-22	17.350	17.350	17.350	17.350	17.350	0
2026-01-21	17.350	17.350	17.350	17.350	17.350	2,000
2026-01-20	17.400	17.400	17.100	17.350	17.350	2,441
2026-01-19	17.400	17.400	17.400	17.400	17.400	0
2026-01-16	17.400	17.400	17.400	17.400	17.400	20,000
2026-01-15	17.400	17.400	17.400	17.400	17.400	3,400
2026-01-14	17.400	17.400	17.400	17.400	17.400	0
2026-01-13	17.400	17.400	17.400	17.400	17.400	0
2026-01-12	17.400	17.400	17.400	17.400	17.400	0
2026-01-09	17.400	17.400	17.400	17.400	17.400	1,000
2026-01-08	17.400	17.400	17.400	17.400	17.400	0
2026-01-07	17.400	17.400	17.400	17.400	17.400	13,800
2026-01-06	17.400	17.400	17.400	17.400	17.400	0
2026-01-05	17.400	17.400	17.400	17.400	17.400	0
2025-12-31	17.400	17.400	17.400	17.400	17.400	0
2025-12-30	17.400	17.400	17.400	17.400	17.400	1,000
2025-12-29	17.500	17.500	17.400	17.400	17.400	1,300
2025-12-26	17.500	17.500	17.500	17.500	17.500	0
2025-12-24	17.500	17.500	17.500	17.500	17.500	100
2025-12-23	17.500	17.500	17.500	17.500	17.500	0
2025-12-22	17.500	17.550	17.500	17.500	17.500	2,100
2025-12-19	17.500	17.500	17.500	17.500	17.500	600
2025-12-18	18.150	18.150	17.500	17.500	17.500	3,700
2025-12-17	18.150	18.150	18.150	18.150	18.150	0
2025-12-16	18.150	18.150	18.150	18.150	18.150	0
2025-12-15	18.150	18.150	18.150	18.150	18.150	0
2025-12-12	18.150	18.150	18.150	18.150	18.150	0
2025-12-11	18.150	18.150	18.150	18.150	18.150	0
2025-12-10	18.150	18.150	18.150	18.150	18.150	0
2025-12-09	18.150	18.150	18.150	18.150	18.150	100
2025-12-08	17.550	18.150	17.550	18.150	18.150	2,000
2025-12-05	17.550	17.550	17.550	17.550	17.550	3,000
2025-12-04	17.550	17.550	17.550	17.550	17.550	0
2025-12-03	17.550	17.550	17.550	17.550	17.550	200
2025-12-02	17.550	17.550	17.550	17.550	17.550	0
2025-12-01	17.550	17.550	17.550	17.550	17.550	16
2025-11-28	17.600	17.600	17.550	17.550	17.550	1,021
2025-11-27	17.600	17.600	17.600	17.600	17.600	2
2025-11-26	17.600	17.600	17.600	17.600	17.600	0
2025-11-25	18.200	18.200	17.600	17.600	17.600	321
2025-11-24	18.200	18.200	18.200	18.200	18.200	0
2025-11-21	18.200	18.200	18.200	18.200	18.200	300
2025-11-20	18.200	18.200	18.200	18.200	18.200	400
2025-11-19	18.200	18.200	18.200	18.200	18.200	0
2025-11-18	18.200	18.200	18.200	18.200	18.200	6,000
2025-11-17	18.200	18.200	18.200	18.200	18.200	100
2025-11-14	18.200	18.200	18.200	18.200	18.200	300
2025-11-13	18.200	18.200	18.200	18.200	18.200	2,500
2025-11-12	18.200	18.200	18.200	18.200	18.200	400
2025-11-11	18.000	18.200	18.000	18.200	18.200	1,000
2025-11-10	18.150	18.150	18.000	18.000	18.000	200
2025-11-07	18.150	18.150	18.150	18.150	18.150	624
2025-11-06	18.150	18.150	18.150	18.150	18.150	200
2025-11-05	18.150	18.150	18.150	18.150	18.150	1,100
2025-11-04	18.200	18.200	18.150	18.150	18.150	200

← NewerPage 4 of 5 · 250 trading daysOlder →

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.