PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 28 |
| 2025-02-19 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2025-02-18 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 382 |
| 2025-02-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,400 |
| 2025-02-14 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 600 |
| 2025-02-13 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-02-12 | 552.00 | 575.00 | 552.00 | 575.00 | 575.00 | 307 |
| 2025-02-10 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2025-02-07 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2025-02-06 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2025-02-05 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2025-02-04 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2025-02-03 | 549.00 | 552.00 | 549.00 | 552.00 | 552.00 | 265 |
| 2025-01-31 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2025-01-30 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 80 |
| 2025-01-28 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 53 |
| 2025-01-27 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2025-01-24 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2025-01-23 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 10 |
| 2025-01-22 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 111 |
| 2025-01-21 | 548.00 | 549.00 | 548.00 | 549.00 | 549.00 | 20,366 |
| 2025-01-20 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-01-17 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-01-16 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-01-15 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-01-14 | 546.00 | 548.00 | 546.00 | 548.00 | 548.00 | 1,187 |
| 2025-01-13 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2025-01-10 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 20 |
| 2025-01-09 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 339 |
| 2025-01-08 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2025-01-07 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 3,300 |
| 2025-01-06 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2025-01-03 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 5 |
| 2024-12-31 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-12-30 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-12-27 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-12-26 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 148 |
| 2024-12-24 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-12-23 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | 100 |
| 2024-12-20 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-12-19 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-12-18 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 10 |
| 2024-12-17 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 100 |
| 2024-12-16 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-12-13 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-12-12 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 6,300 |
| 2024-12-11 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-12-10 | 540.00 | 541.00 | 540.00 | 541.00 | 541.00 | 1,600 |
| 2024-12-09 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 1,000 |
| 2024-12-06 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-12-05 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-12-04 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 402 |
| 2024-12-03 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-12-02 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-11-29 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 753 |
| 2024-11-28 | 536.00 | 537.00 | 536.00 | 537.00 | 537.00 | 100 |
| 2024-11-27 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 2,754 |
| 2024-11-26 | 541.00 | 541.00 | 535.00 | 536.00 | 536.00 | 4,403 |
| 2024-11-25 | 535.00 | 541.00 | 535.00 | 541.00 | 541.00 | 1,000 |
| 2024-11-22 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 3,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.