UNITED BASALT PRODUCTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,200 |
| 2024-06-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10 |
| 2024-05-31 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,700 |
| 2024-05-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 485 |
| 2024-05-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 6,374 |
| 2024-05-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 300 |
| 2024-05-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,500 |
| 2024-05-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 218 |
| 2024-05-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-17 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,730 |
| 2024-05-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-05-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 231 |
| 2024-05-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 600 |
| 2024-05-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3 |
| 2024-05-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-09 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 22,715 |
| 2024-05-08 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 21 |
| 2024-05-07 | 91.750 | 91.750 | 91.000 | 91.000 | 91.000 | 600 |
| 2024-05-06 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 0 |
| 2024-05-03 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 114 |
| 2024-05-02 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 0 |
| 2024-04-30 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 200 |
| 2024-04-29 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 471 |
| 2024-04-26 | 92.000 | 92.000 | 91.750 | 91.750 | 91.750 | 111 |
| 2024-04-25 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 40 |
| 2024-04-24 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 150 |
| 2024-04-23 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 16 |
| 2024-04-19 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-04-18 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 37 |
| 2024-04-17 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 77 |
| 2024-04-16 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 559 |
| 2024-04-15 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-04-12 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 1,000 |
| 2024-04-10 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-04-08 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 265 |
| 2024-04-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-04-04 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 15,351 |
| 2024-04-03 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 594 |
| 2024-04-02 | 92.000 | 92.250 | 92.000 | 92.000 | 92.000 | 5,819 |
| 2024-04-01 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-03-29 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 37 |
| 2024-03-28 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-03-27 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 817 |
| 2024-03-26 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 49,592 |
| 2024-03-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 39 |
| 2024-03-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5,000 |
| 2024-03-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 511 |
| 2024-03-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 37 |
| 2024-03-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-03-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 53 |
| 2024-03-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-03-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 7 |
| 2024-03-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-03-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
| 2024-03-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,973 |
| 2024-03-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 62 |
| 2024-03-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 1.0000 MUR |
| 2025-07-15 | 1.7500 MUR |
| 2024-07-11 | 1.7500 MUR |
| 2022-05-26 | 3.0000 MUR |
| 2021-05-27 | 3.0000 MUR |
| 2020-06-23 | 1.9000 MUR |
| 2019-05-23 | 3.8000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.