FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	15.000	15.000	15.000	15.000	15.000	0
2024-06-03	15.000	15.000	15.000	15.000	15.000	0
2024-05-31	15.050	15.050	15.000	15.000	15.000	13,363
2024-05-30	15.100	15.100	15.050	15.050	15.050	1,700
2024-05-29	15.100	15.100	15.100	15.100	15.100	13,800
2024-05-28	15.100	15.100	15.100	15.100	15.100	12,000
2024-05-27	15.100	15.100	15.100	15.100	15.100	13,860
2024-05-24	15.100	15.100	15.100	15.100	15.100	12,000
2024-05-23	15.100	15.100	15.100	15.100	15.100	21,000
2024-05-22	15.100	15.100	15.100	15.100	15.100	21,225
2024-05-21	15.100	15.100	15.100	15.100	15.100	20,000
2024-05-20	15.100	15.100	15.100	15.100	15.100	0
2024-05-17	15.100	15.100	15.100	15.100	15.100	26,000
2024-05-16	15.100	15.400	15.100	15.100	15.100	29,370
2024-05-15	15.100	15.100	15.100	15.100	15.100	26,900
2024-05-14	15.100	15.100	15.100	15.100	15.100	26,050
2024-05-13	15.100	15.100	15.100	15.100	15.100	25,000
2024-05-10	15.100	15.100	15.100	15.100	15.100	25,000
2024-05-09	15.100	15.100	15.100	15.100	15.100	0
2024-05-08	15.100	15.100	15.100	15.100	15.100	0
2024-05-07	15.200	15.200	15.100	15.100	15.100	5,000
2024-05-06	15.200	15.200	15.200	15.200	15.200	7,059
2024-05-03	15.150	15.200	15.150	15.200	15.200	104
2024-05-02	15.150	15.200	15.150	15.150	15.150	30,960
2024-04-30	15.200	15.200	15.150	15.150	15.150	33,300
2024-04-29	15.400	15.400	15.000	15.200	15.200	41,425
2024-04-26	15.250	15.400	15.250	15.400	15.400	38,757
2024-04-25	15.250	15.250	15.250	15.250	15.250	10,400
2024-04-24	15.250	15.250	15.250	15.250	15.250	3,336
2024-04-23	15.300	15.300	15.250	15.250	15.250	11,800
2024-04-19	15.300	15.300	15.300	15.300	15.300	0
2024-04-18	15.400	15.400	15.250	15.300	15.300	4,412
2024-04-17	15.400	15.400	15.400	15.400	15.400	12,600
2024-04-16	15.600	15.600	15.400	15.400	15.400	6,200
2024-04-15	15.600	15.600	15.600	15.600	15.600	3,436
2024-04-12	15.600	15.600	15.600	15.600	15.600	21,990
2024-04-10	15.600	15.600	15.600	15.600	15.600	100
2024-04-08	15.750	15.750	15.600	15.600	15.600	5,400
2024-04-05	15.750	15.750	15.750	15.750	15.750	0
2024-04-04	16.100	16.100	15.750	15.750	15.750	32,000
2024-04-03	16.100	16.100	16.100	16.100	16.100	0
2024-04-02	16.100	16.100	16.100	16.100	16.100	500
2024-04-01	16.100	16.100	16.100	16.100	16.100	11,100
2024-03-29	16.100	16.100	16.100	16.100	16.100	500
2024-03-28	16.100	16.100	16.100	16.100	16.100	0
2024-03-27	16.100	16.100	16.100	16.100	16.100	0
2024-03-26	15.500	16.100	15.500	16.100	16.100	135,600
2024-03-25	15.500	15.500	15.500	15.500	15.500	53,358
2024-03-22	16.050	16.050	15.500	15.500	15.500	6,646
2024-03-21	16.050	16.050	16.050	16.050	16.050	100
2024-03-20	16.050	16.050	16.050	16.050	16.050	300
2024-03-19	16.100	16.100	16.050	16.050	16.050	7,388
2024-03-18	16.100	16.100	16.100	16.100	16.100	0
2024-03-15	16.100	16.100	16.100	16.100	16.100	0
2024-03-14	16.100	16.100	16.100	16.100	16.100	0
2024-03-13	16.100	16.100	16.100	16.100	16.100	50
2024-03-11	16.100	16.100	16.100	16.100	16.100	0
2024-03-07	16.100	16.100	16.100	16.100	16.100	60
2024-03-06	16.050	16.100	16.050	16.100	16.100	125
2024-03-05	16.050	16.050	16.050	16.050	16.050	400

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-19	0.7000 MUR
2024-11-20	0.7000 MUR
2023-11-21	0.6500 MUR
2022-11-21	0.6000 MUR
2021-11-22	0.6000 MUR
2019-08-05	0.6000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.