OMNICANE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	19.600	19.600	19.600	19.600	19.600	4,010
2026-02-04	19.600	19.600	19.600	19.600	19.600	6,050
2026-02-03	19.750	19.750	19.600	19.600	19.600	6,300
2026-02-02	19.750	19.750	19.750	19.750	19.750	1,035
2026-01-30	19.750	19.750	19.750	19.750	19.750	5,290
2026-01-29	19.750	19.750	19.750	19.750	19.750	0
2026-01-28	19.750	19.750	19.750	19.750	19.750	5,850
2026-01-27	19.750	19.750	19.750	19.750	19.750	100
2026-01-26	19.750	19.750	19.750	19.750	19.750	505
2026-01-23	19.750	19.750	19.750	19.750	19.750	0
2026-01-22	19.750	19.750	19.750	19.750	19.750	2,600
2026-01-21	19.750	19.750	19.750	19.750	19.750	0
2026-01-20	19.750	19.750	19.750	19.750	19.750	18
2026-01-19	19.750	19.750	19.750	19.750	19.750	6,150
2026-01-16	19.750	19.750	19.750	19.750	19.750	0
2026-01-15	19.750	19.750	19.750	19.750	19.750	700
2026-01-14	19.750	19.750	19.750	19.750	19.750	0
2026-01-13	19.750	19.750	19.750	19.750	19.750	7,565
2026-01-12	20.000	20.000	19.750	19.750	19.750	6,300
2026-01-09	20.000	20.000	20.000	20.000	20.000	100
2026-01-08	21.000	21.000	20.000	20.000	20.000	11,010
2026-01-07	21.000	21.000	21.000	21.000	21.000	40
2026-01-06	21.000	21.000	21.000	21.000	21.000	3,314
2026-01-05	20.000	21.000	20.000	21.000	21.000	1,078
2025-12-31	19.500	20.000	19.500	20.000	20.000	3,000
2025-12-30	19.300	19.500	19.300	19.500	19.500	2,100
2025-12-29	19.300	19.300	19.300	19.300	19.300	625
2025-12-26	19.150	19.300	19.000	19.300	19.300	3,845
2025-12-24	19.150	19.150	19.150	19.150	19.150	1,500
2025-12-23	19.150	19.150	19.150	19.150	19.150	0
2025-12-22	19.150	19.150	19.150	19.150	19.150	0
2025-12-19	19.150	19.150	19.150	19.150	19.150	0
2025-12-18	18.800	19.150	18.800	19.150	19.150	2,400
2025-12-17	18.750	19.000	18.750	18.800	18.800	4,703
2025-12-16	18.700	18.750	18.700	18.750	18.750	34,338
2025-12-15	18.500	19.500	18.500	18.700	18.700	1,325
2025-12-12	19.000	19.000	18.500	18.500	18.500	1,100
2025-12-11	19.000	19.000	19.000	19.000	19.000	300
2025-12-10	19.150	19.150	19.000	19.000	19.000	500
2025-12-09	19.150	19.150	19.150	19.150	19.150	0
2025-12-08	19.150	19.150	19.150	19.150	19.150	58
2025-12-05	19.150	19.150	19.150	19.150	19.150	40
2025-12-04	19.150	19.150	19.150	19.150	19.150	120
2025-12-03	19.150	19.150	19.150	19.150	19.150	3,590
2025-12-02	19.150	19.150	19.150	19.150	19.150	1,672
2025-12-01	19.150	19.150	19.150	19.150	19.150	550
2025-11-28	19.150	19.150	19.150	19.150	19.150	20
2025-11-27	19.000	19.150	19.000	19.150	19.150	200
2025-11-26	19.000	19.000	19.000	19.000	19.000	1,200
2025-11-25	19.000	19.000	19.000	19.000	19.000	800
2025-11-24	19.000	19.000	19.000	19.000	19.000	100
2025-11-21	19.000	19.000	19.000	19.000	19.000	0
2025-11-20	17.500	19.000	17.500	19.000	19.000	7,200
2025-11-19	17.500	17.500	17.500	17.500	17.500	0
2025-11-18	17.500	17.500	17.500	17.500	17.500	0
2025-11-17	17.500	17.500	17.500	17.500	17.500	8,000
2025-11-14	17.500	17.500	17.500	17.500	17.500	0
2025-11-13	17.500	17.500	17.500	17.500	17.500	0
2025-11-12	17.500	17.500	17.500	17.500	17.500	6,662
2025-11-11	17.500	17.500	17.500	17.500	17.500	2,700

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	1.1000 MUR
2025-03-07	1.1000 MUR
2024-03-07	1.0000 MUR

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