Stock Charts

Market Type

MASC - C-CARE (MAURITIUS) LTD

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 22.00 0
2022-03-17 22.00 1,000
2022-03-16 22.00 140
2022-03-15 22.00 550
2022-03-14 22.00 500
2022-03-11 22.00 2,200
2022-03-10 22.00 0
2022-03-09 22.00 0
2022-03-08 22.00 1,000
2022-03-07 22.00 1,100
2022-03-04 22.00 155
2022-03-03 22.00 2,000
2022-03-02 22.00 400
2022-02-28 22.00 0
2022-02-25 22.00 0
2022-02-24 22.00 200
2022-02-23 22.00 0
2022-02-22 22.00 0
2022-02-21 22.00 0
2022-02-18 22.00 0
2022-02-17 22.00 0
2022-02-16 22.00 0
2022-02-15 22.00 0
2022-02-14 22.00 176
2022-02-11 22.00 1,000
2022-02-10 22.00 0
2022-02-09 22.00 0
2022-02-08 22.00 0
2022-02-07 22.00 0
2022-02-04 22.00 0
2022-02-03 22.00 1,200
2022-01-31 22.00 6,000
2022-01-28 22.00 54,100
2022-01-27 22.00 0
2022-01-26 22.00 10,400
2022-01-25 22.00 27
2022-01-24 22.00 2,500
2022-01-21 22.00 2,500
2022-01-19 22.00 51,500
2022-01-17 22.00 3,500
2022-01-14 22.00 0
2022-01-13 22.00 20,182
2022-01-12 22.00 102,600
2022-01-11 22.00 100
2022-01-10 22.30 4,550
2022-01-07 22.30 5,500
2022-01-06 22.30 60
2022-01-05 22.30 1,000
2021-12-31 22.30 85
2021-12-30 22.30 292
2021-12-29 22.30 100
2021-12-28 22.30 0
2021-12-27 22.30 50
2021-12-24 22.30 110
2021-12-23 22.30 56
2021-12-22 22.30 1,400
2021-12-21 22.10 0
2021-12-20 22.10 300
2021-12-17 22.10 0
2021-12-16 22.10 0
2021-12-15 22.10 0
2021-12-14 22.10 113
2021-12-13 22.10 2,200
2021-12-10 22.10 6,300
2021-12-09 22.10 2,450
2021-12-08 22.10 50
2021-12-07 22.10 2,600
2021-12-06 22.50 0
2021-12-03 22.50 500
2021-12-02 22.10 50
2021-12-01 22.10 2,602
2021-11-30 22.50 0
2021-11-29 22.50 200
2021-11-26 22.50 1,300
2021-11-25 22.50 200
2021-11-24 22.10 0
2021-11-23 22.10 0
2021-11-22 22.10 6,200
2021-11-19 22.10 0
2021-11-17 22.10 600
2021-11-16 22.10 3,600
2021-11-15 22.10 10,000
2021-11-12 22.10 2,039
2021-11-11 22.00 0
2021-11-10 22.00 2,124
2021-11-09 22.50 100
2021-11-08 22.50 3,690
2021-11-05 22.00 0
2021-11-03 22.00 2,190
2021-10-29 22.50 0
2021-10-28 22.50 4,100
2021-10-27 22.20 0
2021-10-26 22.20 0
2021-10-25 22.20 700
2021-10-22 22.20 12
2021-10-21 22.20 0
2021-10-20 22.20 3,600
2021-10-19 22.30 8,005
2021-10-18 22.30 11,000
2021-10-15 22.20 23
2021-10-14 22.20 300
2021-10-13 22.20 0
2021-10-12 22.20 100
2021-10-11 22.20 500
2021-10-08 22.50 76,117
2021-10-07 22.50 4,200
2021-10-06 22.70 2,800
2021-10-05 22.35 4,000
2021-10-04 21.50 5,700
2021-10-01 21.00 2,000
2021-09-29 21.00 10,200
2021-09-28 21.00 9,500
2021-09-27 21.00 500
2021-09-24 21.00 1,350
2021-09-23 21.00 10,600
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