Stock Charts

Market Type

MASC - C-CARE (MAURITIUS) LTD

Prices between 18/06/2020 and 18/06/2021
Trading Date Price Volume
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
2020-09-21 4.50 0
2020-09-18 4.50 8,300
2020-09-17 4.50 1,000
2020-09-15 4.50 2,000
2020-09-14 4.64 0
2020-09-11 4.64 0
2020-09-10 4.64 0
2020-09-09 4.64 0
2020-09-08 4.64 0
2020-09-07 4.64 0
2020-09-04 4.64 1,000
2020-09-03 4.50 0
2020-09-02 4.50 0
2020-09-01 4.50 0
2020-08-31 4.50 3,000
2020-08-28 4.64 0
2020-08-27 4.64 0
2020-08-26 4.64 0
2020-08-25 4.64 0
2020-08-24 4.64 0
2020-08-21 4.64 2,000
2020-08-20 4.64 5,000
2020-08-19 4.64 1,700
2020-08-17 4.50 0
2020-08-14 4.50 4,000
2020-08-13 4.50 800
2020-08-12 5.00 0
2020-08-11 5.00 0
2020-08-10 5.00 0
2020-08-07 5.00 0
2020-08-06 5.00 0
2020-08-05 5.00 0
2020-08-04 5.00 0
2020-08-03 5.00 0
2020-07-31 5.00 3,170
2020-07-30 4.98 0
2020-07-29 4.98 0
2020-07-28 4.98 0
2020-07-27 4.98 0
2020-07-24 4.98 300
2020-07-23 4.98 700
2020-07-22 4.98 4,900
2020-07-21 4.98 1,000
2020-07-20 4.98 20,500
2020-07-17 4.95 0
2020-07-16 4.95 3,600
2020-07-15 4.75 0
2020-07-14 4.75 0
2020-07-13 4.75 1,000
2020-07-10 4.34 0
2020-07-09 4.34 0
2020-07-08 4.34 0
2020-07-07 4.34 0
2020-07-06 4.34 0
2020-07-03 4.34 0
2020-07-02 4.34 0
2020-07-01 4.34 0
2020-06-30 4.34 0
2020-06-29 4.34 0
2020-06-26 4.34 0
2020-06-25 4.34 0
2020-06-24 4.34 0
2020-06-23 4.34 300
2020-06-19 4.95 1,000
2020-06-18 4.95 0