Stock Charts

Market Type

MASC - C-CARE (MAURITIUS) LTD

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 20.00 0
2021-09-21 20.00 0
2021-09-20 20.00 900
2021-09-17 21.00 540
2021-09-16 20.00 0
2021-09-15 20.00 100
2021-09-14 20.00 0
2021-09-13 20.00 205
2021-09-10 20.00 100
2021-09-09 20.00 1,010
2021-09-08 20.00 1,000
2021-09-07 20.00 20,400
2021-09-06 19.95 2,800
2021-09-03 19.80 5,914
2021-09-02 19.60 0
2021-09-01 19.60 1,000
2021-08-31 19.60 8,300
2021-08-30 19.60 200
2021-08-27 19.60 400
2021-08-26 19.80 300
2021-08-25 19.80 3,548
2021-08-24 19.80 300
2021-08-23 19.50 14,500
2021-08-20 19.45 200
2021-08-19 19.25 0
2021-08-18 19.25 100
2021-08-17 19.20 400
2021-08-16 19.15 0
2021-08-13 19.15 1,000
2021-08-12 19.15 100
2021-08-11 19.15 1,300
2021-08-10 19.00 2,500
2021-08-09 19.15 3,800
2021-08-06 19.00 0
2021-08-05 19.00 9,400
2021-08-04 18.95 100
2021-08-03 19.00 458
2021-08-02 19.40 5,200
2021-07-30 19.50 3,200
2021-07-29 19.55 100
2021-07-28 19.55 100
2021-07-27 19.50 1,300
2021-07-26 19.50 500
2021-07-23 19.55 100
2021-07-22 19.75 0
2021-07-21 19.75 300
2021-07-20 19.70 400
2021-07-19 20.00 4,600
2021-07-16 20.00 0
2021-07-15 20.00 0
2021-07-14 20.00 200
2021-07-13 20.00 7,300
2021-07-12 20.00 1,800
2021-07-09 19.90 9,500
2021-07-08 19.90 8,021
2021-07-07 19.90 400
2021-07-06 19.90 8,029
2021-07-05 19.50 550
2021-07-02 19.70 0
2021-07-01 19.70 0
2021-06-30 19.70 3,150
2021-06-29 19.95 100
2021-06-28 19.95 100
2021-06-25 19.00 0
2021-06-24 19.00 400
2021-06-23 19.00 10,000
2021-06-22 19.00 3,000
2021-06-21 20.00 1,400
2021-06-18 21.00 920
2021-06-17 21.00 0
2021-06-16 21.00 3,000
2021-06-15 19.00 200
2021-06-14 19.00 2,500
2021-06-11 19.00 3,500
2021-06-10 20.00 200
2021-06-08 18.50 100
2021-06-07 18.60 7,600
2021-06-04 19.00 1,850
2021-06-03 19.00 2,000
2021-06-02 18.50 135
2021-06-01 18.50 311
2021-05-31 19.00 450
2021-05-28 19.00 8,400
2021-05-27 17.10 2,000
2021-05-26 17.05 1,000
2021-05-25 17.00 7,500
2021-05-24 17.00 6,000
2021-05-21 17.00 12,680
2021-05-20 20.00 28,230
2021-05-19 22.20 23,080
2021-05-17 16.50 3,000
2021-05-13 14.50 2,000
2021-05-12 13.00 4,000
2021-05-11 11.25 3,400
2021-05-10 10.70 23,500
2021-05-07 10.45 900
2021-05-06 10.50 100
2021-05-05 10.50 200
2021-05-05 10.50 200
2021-05-04 10.40 600
2021-05-03 10.30 0
2021-04-30 10.30 7,200
2021-04-29 10.30 5,900
2021-04-27 10.20 2,000
2021-04-26 10.20 5,600
2021-04-23 10.25 0
2021-04-22 10.25 1,000
2021-04-21 10.25 2,500
2021-04-20 10.20 3,200
2021-04-19 10.20 700
2021-04-16 10.20 1,600
2021-04-15 10.20 1,100
2021-04-14 10.20 7,800
2021-04-12 10.20 2,700
2021-04-09 10.25 800
2021-04-08 10.20 1,100
2021-04-07 10.20 225
2021-04-06 10.20 2,500
2021-04-05 10.00 0
2021-04-02 10.00 700
2021-04-01 10.25 1,000
2021-03-31 10.25 200
2021-03-30 10.00 2,500
2021-03-29 9.76 2,000
2021-03-26 9.76 0
2021-03-25 9.76 2,000
2021-03-24 10.30 26
2021-03-23 10.30 0
2021-03-22 10.30 2,000
2021-03-19 10.35 0
2021-03-18 10.35 1,600
2021-03-17 10.40 700
2021-03-16 10.40 2,500
2021-03-15 10.50 6,600
2021-03-09 9.96 4,200
2021-03-08 9.90 0
2021-03-05 9.90 510
2021-03-04 9.90 0
2021-03-03 9.90 0
2021-03-02 9.90 100
2021-03-01 9.96 0
2021-02-26 9.96 0
2021-02-25 9.96 200
2021-02-24 9.96 2,200
2021-02-23 9.96 2,700
2021-02-22 9.96 0
2021-02-19 9.96 0
2021-02-18 9.96 700
2021-02-17 9.96 1,000
2021-02-16 9.98 500
2021-02-15 10.35 200
2021-02-11 10.35 3,400
2021-02-10 10.70 200
2021-02-09 9.00 5,900
2021-02-08 8.98 0
2021-02-05 8.98 0
2021-02-04 8.98 0
2021-02-03 8.98 1,000
2021-02-02 8.98 0
2021-01-29 8.98 100
2021-01-27 8.66 0
2021-01-26 8.66 0
2021-01-25 8.66 900
2021-01-22 8.66 15,100
2021-01-21 8.66 900
2021-01-20 8.66 22,700
2021-01-19 9.40 100
2021-01-18 9.40 300
2021-01-15 9.40 10,940
2021-01-14 10.00 23,800
2021-01-13 10.40 14,000
2021-01-12 10.40 4,000
2021-01-11 10.20 9,900
2021-01-08 9.90 7,100
2021-01-07 9.80 0
2021-01-06 9.80 5,800
2021-01-05 8.50 10,387
2021-01-04 8.00 4,500
2020-12-31 7.64 300
2020-12-30 7.64 14,100
2020-12-29 8.00 4,700
2020-12-28 8.00 8,300
2020-12-24 7.46 3,000
2020-12-23 7.20 7,300
2020-12-22 6.50 4,000
2020-12-21 6.00 0
2020-12-18 6.00 1,300
2020-12-17 5.98 500
2020-12-16 5.30 0
2020-12-15 5.30 0
2020-12-14 5.30 200
2020-12-11 5.30 5,569
2020-12-10 5.90 20
2020-12-09 5.90 0
2020-12-08 5.90 700
2020-12-07 6.00 0
2020-12-04 6.00 4,100
2020-12-03 5.50 4,000
2020-12-02 5.30 3,500
2020-12-01 4.95 0
2020-11-30 4.95 0
2020-11-27 4.95 0
2020-11-26 4.95 0
2020-11-25 4.95 0
2020-11-24 4.95 0
2020-11-23 4.95 8,000
2020-11-20 4.90 0
2020-11-19 4.90 0
2020-11-18 4.90 0
2020-11-17 4.90 200
2020-11-16 4.90 0
2020-11-13 4.90 0
2020-11-12 4.90 0
2020-11-11 4.90 0
2020-11-10 4.90 0
2020-11-09 4.90 54
2020-11-06 4.90 1,010
2020-11-05 4.90 0
2020-11-04 4.90 0
2020-11-04 4.90 0
2020-11-03 4.90 0
2020-10-30 4.90 1,000
2020-10-29 4.90 0
2020-10-28 4.90 1,100
2020-10-27 4.81 0
2020-10-26 4.81 937
2020-10-23 4.76 20
2020-10-22 4.76 0
2020-10-21 4.76 1,000
2020-10-20 4.75 0
2020-10-16 4.75 0
2020-10-15 4.75 0
2020-10-14 4.75 2,400
2020-10-13 5.00 0
2020-10-12 5.00 100
2020-10-09 5.00 1,000
2020-10-08 4.50 0
2020-10-06 4.50 34,400
2020-10-05 5.20 11,600
2020-10-02 5.00 1,000
2020-10-01 5.00 0
2020-09-30 5.00 1,000
2020-09-29 5.00 0
2020-09-28 5.00 200
2020-09-25 5.06 1,900
2020-09-24 5.14 19,700
2020-09-23 5.10 11,436
2020-09-22 4.50 0