Stock Charts

Market Type

MASC - C-CARE (MAURITIUS) LTD

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 11.00 0
2023-03-17 11.00 0
2023-03-16 11.00 1,500
2023-03-15 11.00 0
2023-03-14 11.00 0
2023-03-13 11.00 5,000
2023-03-10 11.25 1,090
2023-03-09 11.50 1,800
2023-03-08 11.50 1,200
2023-03-07 13.00 0
2023-03-06 13.00 0
2023-03-03 13.00 0
2023-03-02 13.00 200
2023-02-28 11.00 1,050
2023-02-27 11.00 0
2023-02-24 11.00 1,180
2023-02-23 11.00 1,800
2023-02-22 11.00 0
2023-02-21 11.00 0
2023-02-17 11.00 40
2023-02-16 11.00 3,400
2023-02-15 11.00 10,000
2023-02-14 11.00 52
2023-02-13 11.00 1,936
2023-02-10 11.50 20
2023-02-09 11.50 900
2023-02-08 11.90 0
2023-02-07 11.90 2,000
2023-02-06 11.95 2,000
2023-02-03 11.90 30
2023-02-02 11.90 0
2023-01-31 11.90 0
2023-01-30 11.90 0
2023-01-26 11.90 0
2023-01-25 11.90 0
2023-01-24 11.90 0
2023-01-23 11.90 0
2023-01-20 11.90 6
2023-01-19 11.90 0
2023-01-18 11.90 0
2023-01-17 11.90 1,000
2023-01-16 11.90 3,000
2023-01-13 11.80 0
2023-01-12 11.80 0
2023-01-11 11.80 0
2023-01-10 11.80 3,416
2023-01-09 12.20 0
2023-01-06 12.20 0
2023-01-05 12.20 6,700
2023-01-04 12.00 4,585
2022-12-30 12.05 4,600
2022-12-29 12.25 4,600
2022-12-28 12.25 89
2022-12-27 12.25 0
2022-12-26 12.25 5,000
2022-12-23 12.20 0
2022-12-22 12.20 0
2022-12-21 12.20 8,100
2022-12-20 12.25 0
2022-12-19 12.25 500
2022-12-16 12.15 0
2022-12-15 12.15 0
2022-12-14 12.15 0
2022-12-13 12.15 0
2022-12-12 12.15 500
2022-12-09 12.10 1,150
2022-12-08 12.10 2,000
2022-12-07 12.50 300
2022-12-06 12.50 0
2022-12-05 12.50 100
2022-12-02 12.50 0
2022-11-30 12.50 1,400
2022-11-29 12.50 2,600
2022-11-28 12.50 200
2022-11-25 12.50 1,410
2022-11-24 12.50 300
2022-11-23 12.50 2,200
2022-11-22 12.50 0
2022-11-21 12.50 0
2022-11-18 12.50 40,592
2022-11-17 12.50 0
2022-11-16 12.50 0
2022-11-15 12.50 0
2022-11-14 12.50 0
2022-11-11 12.50 15,600
2022-11-10 12.70 4,246
2022-11-09 13.00 16,000
2022-11-08 13.00 13,900
2022-11-07 13.00 224
2022-11-04 12.70 607
2022-11-03 12.50 0
2022-11-01 12.50 1,700
2022-10-31 12.60 0
2022-10-28 12.60 5,191,300
2022-10-27 13.00 0
2022-10-26 13.00 0
2022-10-25 13.00 175
2022-10-21 13.00 800
2022-10-20 13.00 50
2022-10-19 13.00 0
2022-10-18 13.00 600
2022-10-17 13.00 400
2022-10-14 13.00 13,000
2022-10-13 13.50 100
2022-10-12 13.50 1,000
2022-10-11 13.50 50
2022-10-10 13.50 350
2022-10-07 13.50 3,900
2022-10-06 13.50 0
2022-10-05 13.50 100
2022-10-04 13.50 0
2022-10-03 13.50 0
2022-09-30 13.50 15,090
2022-09-29 13.50 12,000
2022-09-28 13.50 3,000
2022-09-27 13.50 303
2022-09-26 13.90 1,071
2022-09-23 14.00 1,900
2022-09-22 14.00 6,100
2022-09-21 14.00 12,000
2022-09-20 14.00 3,560
2022-09-19 14.00 1,400
2022-09-16 14.00 500
2022-09-15 14.00 0
2022-09-14 14.00 4,452
2022-09-13 14.00 15,800
2022-09-12 14.00 4,000
2022-09-09 14.50 500
2022-09-08 14.50 3,235
2022-09-08 14.50 3,235
2022-09-07 14.50 1,000
2022-09-06 14.50 540
2022-09-05 14.50 22
2022-09-02 14.50 10,000
2022-08-31 14.50 43,000
2022-08-30 14.65 300
2022-08-29 14.65 300
2022-08-26 14.65 0
2022-08-25 14.65 2,510
2022-08-24 14.65 3,000
2022-08-23 14.65 0
2022-08-22 14.65 23
2022-08-19 14.65 0
2022-08-18 14.65 0
2022-08-17 14.65 0
2022-08-16 14.65 0
2022-08-12 14.65 0
2022-08-11 14.65 0
2022-08-10 14.65 0
2022-08-09 14.65 2,198
2022-08-08 14.65 600
2022-08-05 14.65 33
2022-08-04 14.65 1,050
2022-08-03 14.90 502
2022-08-02 14.90 0
2022-08-01 14.90 0
2022-07-29 14.90 0
2022-07-28 14.90 20
2022-07-27 14.90 0
2022-07-26 14.90 100
2022-07-25 14.90 100
2022-07-22 14.90 6,900
2022-07-20 15.00 4,590
2022-07-19 15.00 4,600
2022-07-18 15.50 8,300
2022-07-15 16.70 6,011
2022-07-14 16.70 6,220
2022-07-13 17.10 0
2022-07-12 17.10 0
2022-07-11 17.10 0
2022-07-08 17.10 700
2022-07-07 17.10 1,300
2022-07-06 17.20 0
2022-07-05 17.20 0
2022-07-04 17.20 0
2022-07-01 17.20 0
2022-06-30 17.20 100
2022-06-29 17.20 0
2022-06-28 17.20 1,000
2022-06-27 17.20 5,100
2022-06-24 18.30 100
2022-06-23 18.30 1,700
2022-06-22 18.30 500
2022-06-21 18.30 6,000
2022-06-20 18.50 100
2022-06-17 18.20 62,200
2022-06-16 18.50 3,400
2022-06-15 18.00 0
2022-06-14 18.00 0
2022-06-13 18.00 1,500
2022-06-10 18.00 0
2022-06-09 18.00 0
2022-06-08 18.00 0
2022-06-07 18.00 50,100
2022-06-06 18.50 2,600
2022-06-03 18.90 0
2022-06-02 18.90 0
2022-06-01 18.90 0
2022-05-31 18.90 0
2022-05-30 18.90 0
2022-05-27 18.90 0
2022-05-27 18.90 0
2022-05-26 18.90 0
2022-05-25 18.90 6,000
2022-05-24 18.90 0
2022-05-23 18.90 23,020
2022-05-20 18.90 1,500
2022-05-19 18.75 100
2022-05-18 18.00 25
2022-05-17 18.00 300
2022-05-16 18.00 1,000
2022-05-13 19.00 0
2022-05-12 19.00 3,100
2022-05-11 19.00 11,300
2022-05-10 18.50 1,600
2022-05-09 18.60 4,450
2022-05-06 18.50 2,300
2022-05-05 19.00 3,701
2022-05-04 19.00 3,100
2022-05-02 18.80 50
2022-04-29 18.80 218
2022-04-28 19.00 3,600
2022-04-27 19.00 5,600
2022-04-26 18.90 3,702
2022-04-25 18.50 0
2022-04-22 18.50 5,200
2022-04-21 19.00 31,200
2022-04-20 19.90 200
2022-04-19 20.00 12,100
2022-04-18 20.40 17,520
2022-04-15 21.00 4,600
2022-04-14 21.00 5
2022-04-13 21.00 200
2022-04-12 21.00 2,000
2022-04-11 21.25 500
2022-04-08 21.25 9,200
2022-04-07 21.25 900
2022-04-06 21.25 950
2022-04-05 20.65 200
2022-04-04 22.00 100
2022-04-01 22.00 500
2022-03-31 22.00 0
2022-03-30 22.00 100
2022-03-29 22.00 3,500
2022-03-28 22.00 0
2022-03-25 22.00 0
2022-03-25 22.00 0
2022-03-24 22.00 0
2022-03-23 22.00 100
2022-03-22 22.00 0
2022-03-21 22.00 0