MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	9.480	9.480	9.480	9.480	9.480	1
2024-08-27	9.480	9.480	9.480	9.480	9.480	0
2024-08-26	9.480	9.480	9.480	9.480	9.480	0
2024-08-23	9.480	9.480	9.480	9.480	9.480	26
2024-08-22	9.480	9.480	9.480	9.480	9.480	0
2024-08-21	9.480	9.480	9.480	9.480	9.480	0
2024-08-20	9.480	9.480	9.480	9.480	9.480	0
2024-08-19	9.480	9.480	9.480	9.480	9.480	0
2024-08-16	9.480	9.480	9.480	9.480	9.480	0
2024-08-14	9.480	9.480	9.480	9.480	9.480	0
2024-08-13	9.480	9.480	9.480	9.480	9.480	300
2024-08-12	9.480	9.480	9.480	9.480	9.480	0
2024-08-09	9.480	9.480	9.480	9.480	9.480	0
2024-08-08	9.480	9.480	9.480	9.480	9.480	0
2024-08-07	9.480	9.480	9.480	9.480	9.480	50
2024-08-06	9.480	9.480	9.480	9.480	9.480	0
2024-08-05	9.480	9.480	9.480	9.480	9.480	0
2024-08-02	9.480	9.480	9.480	9.480	9.480	0
2024-08-01	9.480	9.480	9.480	9.480	9.480	0
2024-07-31	9.480	9.480	9.480	9.480	9.480	0
2024-07-30	9.480	9.480	9.480	9.480	9.480	200
2024-07-29	9.480	9.480	9.480	9.480	9.480	0
2024-07-26	9.480	9.480	9.480	9.480	9.480	0
2024-07-25	8.500	9.480	8.500	9.480	9.480	500
2024-07-24	8.500	8.500	8.500	8.500	8.500	0
2024-07-23	8.500	8.500	8.500	8.500	8.500	0
2024-07-22	8.500	8.500	8.500	8.500	8.500	0
2024-07-19	8.500	8.500	8.500	8.500	8.500	0
2024-07-18	8.600	8.600	8.500	8.500	8.500	495
2024-07-17	8.600	8.600	8.600	8.600	8.600	1
2024-07-16	8.600	8.600	8.600	8.600	8.600	0
2024-07-15	8.600	8.600	8.600	8.600	8.600	0
2024-07-12	8.600	8.600	8.600	8.600	8.600	0
2024-07-11	8.600	8.600	8.600	8.600	8.600	1
2024-07-10	9.500	9.500	8.600	8.600	8.600	700
2024-07-09	9.600	9.600	9.500	9.500	9.500	10,200
2024-07-08	9.600	9.600	9.600	9.600	9.600	5,500
2024-07-05	9.600	9.600	9.600	9.600	9.600	0
2024-07-04	9.600	9.600	9.600	9.600	9.600	0
2024-07-03	9.600	9.600	9.600	9.600	9.600	0
2024-07-02	9.600	9.600	9.600	9.600	9.600	0
2024-07-01	9.600	9.600	9.600	9.600	9.600	0
2024-06-28	9.600	9.600	9.600	9.600	9.600	0
2024-06-27	9.600	9.600	9.600	9.600	9.600	0
2024-06-26	9.600	9.600	9.600	9.600	9.600	0
2024-06-25	9.600	9.600	9.580	9.600	9.600	700
2024-06-24	9.600	9.600	9.600	9.600	9.600	0
2024-06-21	9.600	9.600	9.600	9.600	9.600	0
2024-06-20	9.800	9.800	9.600	9.600	9.600	200
2024-06-19	9.800	9.800	9.800	9.800	9.800	0
2024-06-18	9.800	9.800	9.800	9.800	9.800	0
2024-06-17	9.800	9.800	9.800	9.800	9.800	0
2024-06-14	9.800	9.800	9.800	9.800	9.800	0
2024-06-13	9.800	9.800	9.800	9.800	9.800	51
2024-06-12	9.800	9.800	9.800	9.800	9.800	0
2024-06-11	9.800	9.800	9.800	9.800	9.800	0
2024-06-10	9.800	9.800	9.800	9.800	9.800	0
2024-06-07	9.800	9.800	9.800	9.800	9.800	0
2024-06-06	9.800	9.800	9.800	9.800	9.800	0
2024-06-05	9.800	9.800	9.800	9.800	9.800	0

← NewerPage 10 of 15 · 852 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-11	0.9000 MUR
2020-12-30	0.3200 MUR
2020-01-08	0.7000 MUR

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