FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.150	16.150	16.100	16.100	16.100	500
2023-11-28	16.500	16.500	16.150	16.150	16.150	500
2023-11-27	16.650	16.650	16.500	16.500	16.500	500
2023-11-24	17.500	17.500	16.650	16.650	16.650	400
2023-11-23	17.500	17.500	17.500	17.500	17.500	100
2023-11-22	17.500	17.500	17.500	17.500	17.500	0
2023-11-21	17.500	17.500	17.500	17.500	17.500	630
2023-11-20	17.500	17.500	17.500	17.500	17.500	0
2023-11-17	17.950	17.950	17.500	17.500	17.500	605
2023-11-16	17.950	17.950	17.950	17.950	17.950	35
2023-11-15	17.950	17.950	17.900	17.950	17.950	1,500
2023-11-14	16.750	17.950	16.750	17.950	17.950	173
2023-11-13	16.750	16.750	16.750	16.750	16.750	0
2023-11-10	16.750	16.750	16.750	16.750	16.750	0
2023-11-09	16.750	16.750	16.750	16.750	16.750	2,037
2023-11-08	16.750	16.750	16.750	16.750	16.750	1,101
2023-11-07	16.750	16.750	16.750	16.750	16.750	0
2023-11-06	16.750	17.000	16.750	16.750	16.750	24,502
2023-11-03	17.000	17.000	16.750	16.750	16.750	5,800
2023-10-31	18.000	18.000	17.000	17.000	17.000	300
2023-10-30	18.000	18.000	18.000	18.000	18.000	0
2023-10-27	18.000	18.000	18.000	18.000	18.000	0
2023-10-26	18.000	18.000	18.000	18.000	18.000	0
2023-10-25	18.000	18.000	18.000	18.000	18.000	0
2023-10-24	18.000	18.000	18.000	18.000	18.000	0
2023-10-23	18.000	18.000	18.000	18.000	18.000	0
2023-10-20	18.250	18.250	17.750	18.000	18.000	1,850
2023-10-19	18.250	18.250	18.250	18.250	18.250	100
2023-10-18	18.250	18.250	18.250	18.250	18.250	0
2023-10-17	18.250	18.250	18.250	18.250	18.250	530
2023-10-16	18.500	18.500	18.000	18.250	18.250	2,100
2023-10-13	18.500	18.500	18.500	18.500	18.500	3,763
2023-10-12	17.950	18.500	17.950	18.500	18.500	1,800
2023-10-11	17.950	17.950	17.950	17.950	17.950	1,300
2023-10-10	17.500	17.950	17.500	17.950	17.950	1,300
2023-10-09	17.050	17.500	17.050	17.500	17.500	1,600
2023-10-06	17.450	17.450	17.050	17.050	17.050	2,100
2023-10-05	17.000	17.450	17.000	17.450	17.450	1,335
2023-10-04	17.000	17.000	17.000	17.000	17.000	2,310
2023-10-03	16.500	17.000	16.500	17.000	17.000	800
2023-10-02	16.100	16.500	16.100	16.500	16.500	1,800
2023-09-29	16.950	16.950	16.100	16.100	16.100	3,700
2023-09-28	16.950	16.950	16.950	16.950	16.950	200
2023-09-27	16.100	16.950	16.100	16.950	16.950	700
2023-09-26	16.100	16.100	16.100	16.100	16.100	72,923
2023-09-25	16.000	16.100	16.000	16.100	16.100	2,981
2023-09-22	16.000	16.000	16.000	16.000	16.000	14,182
2023-09-21	16.000	16.000	16.000	16.000	16.000	700
2023-09-19	16.000	16.000	16.000	16.000	16.000	0
2023-09-18	16.500	16.500	16.000	16.000	16.000	1,300
2023-09-15	16.000	16.500	16.000	16.500	16.500	550
2023-09-14	16.600	16.600	16.000	16.000	16.000	11,200
2023-09-13	16.950	16.950	16.600	16.600	16.600	600
2023-09-12	16.950	16.950	16.950	16.950	16.950	27
2023-09-11	17.000	17.000	16.950	16.950	16.950	1,813
2023-09-08	17.000	17.000	17.000	17.000	17.000	500
2023-09-07	17.000	17.000	17.000	17.000	17.000	0
2023-09-06	17.600	17.600	17.000	17.000	17.000	143,900
2023-09-05	17.600	17.600	17.600	17.600	17.600	600
2023-09-04	17.600	17.600	17.600	17.600	17.600	35,562

← NewerPage 13 of 21 · 1,252 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.