VELOGIC HOLDING COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-05-14 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-05-13 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-05-12 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-05-09 | 14.400 | 14.400 | 14.300 | 14.300 | 14.300 | 2,200 |
| 2025-05-08 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 2,800 |
| 2025-05-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-05-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 4,300 |
| 2025-05-05 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,400 |
| 2025-05-02 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-04-30 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 11,900 |
| 2025-04-29 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 1,000 |
| 2025-04-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,200 |
| 2025-04-25 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-04-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,500 |
| 2025-04-23 | 14.200 | 14.500 | 14.200 | 14.500 | 14.500 | 600 |
| 2025-04-22 | 15.500 | 15.500 | 14.100 | 14.200 | 14.200 | 7,745 |
| 2025-04-21 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-04-18 | 15.900 | 15.900 | 15.500 | 15.500 | 15.500 | 2,000 |
| 2025-04-17 | 16.100 | 16.100 | 15.900 | 15.900 | 15.900 | 200 |
| 2025-04-16 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 133 |
| 2025-04-15 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 400 |
| 2025-04-14 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 200 |
| 2025-04-11 | 16.200 | 16.200 | 15.900 | 16.100 | 16.100 | 3,200 |
| 2025-04-10 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 30 |
| 2025-04-09 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2025-04-08 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2025-04-07 | 16.250 | 16.250 | 16.200 | 16.200 | 16.200 | 7,000 |
| 2025-04-04 | 16.100 | 16.250 | 16.100 | 16.250 | 16.250 | 290 |
| 2025-04-03 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 700 |
| 2025-04-02 | 15.100 | 16.100 | 15.100 | 16.100 | 16.100 | 100 |
| 2025-03-31 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 20 |
| 2025-03-28 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2025-03-27 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 250 |
| 2025-03-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-03-25 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 10,200 |
| 2025-03-24 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-03-21 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 2,600 |
| 2025-03-20 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-03-19 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-03-18 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 10,100 |
| 2025-03-17 | 15.500 | 15.500 | 14.950 | 14.950 | 14.950 | 400 |
| 2025-03-14 | 14.950 | 15.500 | 14.950 | 15.500 | 15.500 | 1,400 |
| 2025-03-13 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 500 |
| 2025-03-11 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 19,534 |
| 2025-03-10 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2025-03-07 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 700 |
| 2025-03-06 | 14.250 | 14.500 | 14.250 | 14.500 | 14.500 | 1,700 |
| 2025-03-05 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2025-03-04 | 14.700 | 14.700 | 14.250 | 14.250 | 14.250 | 16,600 |
| 2025-03-03 | 14.750 | 14.750 | 14.700 | 14.700 | 14.700 | 3,000 |
| 2025-02-28 | 14.800 | 14.800 | 14.750 | 14.750 | 14.750 | 1,072 |
| 2025-02-25 | 15.000 | 15.000 | 14.800 | 14.800 | 14.800 | 1,100 |
| 2025-02-24 | 15.300 | 15.350 | 15.000 | 15.000 | 15.000 | 27,100 |
| 2025-02-21 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2025-02-20 | 15.500 | 15.500 | 15.300 | 15.300 | 15.300 | 1,500 |
| 2025-02-19 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 200 |
| 2025-02-18 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2025-02-17 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2025-02-14 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
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.