THE MAURITIUS DEVELOPMENT INVESTMENT TRUST LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.720	1.840	1.700	1.700	1.700	67,300
2024-08-27	1.700	1.800	1.700	1.720	1.720	20,500
2024-08-26	1.680	1.700	1.680	1.700	1.700	22,412
2024-08-23	1.660	1.680	1.660	1.680	1.680	83,000
2024-08-22	1.700	1.700	1.660	1.660	1.660	156,000
2024-08-21	1.660	1.700	1.660	1.700	1.700	17,000
2024-08-20	1.660	1.660	1.660	1.660	1.660	0
2024-08-19	1.690	1.690	1.660	1.660	1.660	1,225,929
2024-08-16	1.690	1.700	1.690	1.690	1.690	608,317
2024-08-14	1.700	1.700	1.690	1.690	1.690	224,200
2024-08-13	1.680	1.700	1.680	1.700	1.700	194,340
2024-08-12	1.850	1.850	1.660	1.680	1.680	2,395,710
2024-08-09	1.850	1.850	1.850	1.850	1.850	14,600
2024-08-08	1.850	1.850	1.850	1.850	1.850	1,000
2024-08-07	1.850	1.900	1.850	1.850	1.850	200
2024-08-06	1.750	1.850	1.750	1.850	1.850	162,680
2024-08-05	1.740	1.750	1.730	1.750	1.750	90,000
2024-08-02	1.740	1.740	1.740	1.740	1.740	500
2024-08-01	1.700	1.740	1.700	1.740	1.740	1,717
2024-07-31	1.700	1.700	1.700	1.700	1.700	98
2024-07-30	1.700	1.700	1.700	1.700	1.700	34,100
2024-07-29	1.710	1.710	1.700	1.700	1.700	28,318
2024-07-26	1.700	1.710	1.700	1.710	1.710	200
2024-07-25	1.710	1.710	1.700	1.700	1.700	32,000
2024-07-24	1.710	1.710	1.700	1.710	1.710	62,046
2024-07-23	1.700	1.710	1.700	1.710	1.710	5,000
2024-07-22	1.700	1.700	1.700	1.700	1.700	11,907
2024-07-19	1.700	1.700	1.700	1.700	1.700	29,203
2024-07-18	1.700	1.700	1.700	1.700	1.700	300,000
2024-07-17	1.690	1.700	1.690	1.700	1.700	12,400
2024-07-16	1.580	1.690	1.580	1.690	1.690	3,900
2024-07-15	1.580	1.580	1.580	1.580	1.580	31,000
2024-07-12	1.590	1.590	1.580	1.580	1.580	2,427,200
2024-07-11	1.590	1.590	1.590	1.590	1.590	40,001
2024-07-10	1.590	1.590	1.590	1.590	1.590	100,000
2024-07-09	1.690	1.690	1.590	1.590	1.590	282,093
2024-07-08	1.580	1.690	1.580	1.690	1.690	42,188
2024-07-05	1.690	1.690	1.580	1.580	1.580	25,000
2024-07-04	1.700	1.700	1.690	1.690	1.690	100
2024-07-03	1.700	1.700	1.700	1.700	1.700	79
2024-07-02	1.700	1.700	1.700	1.700	1.700	0
2024-07-01	1.620	1.700	1.620	1.700	1.700	200
2024-06-28	1.620	1.620	1.620	1.620	1.620	0
2024-06-27	1.580	1.620	1.580	1.620	1.620	20,000
2024-06-26	1.600	1.600	1.580	1.580	1.580	29,400
2024-06-25	1.600	1.600	1.600	1.600	1.600	0
2024-06-24	1.600	1.600	1.600	1.600	1.600	20,000
2024-06-21	1.600	1.600	1.600	1.600	1.600	15,000
2024-06-20	1.600	1.600	1.590	1.600	1.600	1,167,461
2024-06-19	1.560	1.600	1.560	1.600	1.600	110,850
2024-06-18	1.580	1.590	1.560	1.560	1.560	500,400
2024-06-17	1.600	1.600	1.580	1.580	1.580	412,148
2024-06-14	1.600	1.620	1.600	1.600	1.600	650,000
2024-06-13	1.600	1.620	1.600	1.600	1.600	84,700
2024-06-12	1.600	1.600	1.600	1.600	1.600	300,000
2024-06-11	1.600	1.600	1.600	1.600	1.600	11,032
2024-06-10	1.610	1.610	1.600	1.600	1.600	333,500
2024-06-07	1.660	1.660	1.610	1.610	1.610	669,248
2024-06-06	1.660	1.670	1.650	1.660	1.660	60,610
2024-06-05	1.660	1.670	1.660	1.660	1.660	599,758

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 MUR
2025-08-26	0.1000 MUR
2024-09-19	0.0800 MUR
2023-09-21	0.0700 MUR
2022-09-22	0.1200 MUR
2022-06-02	0.0700 MUR
2021-09-16	0.0700 MUR
2020-02-20	0.0900 MUR
2019-09-17	0.1300 MUR
2019-02-18	0.1100 MUR

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