Fincorp Investment Ltd. (MUSE:FINC.N0000)
Mauritius · Delayed Price · Currency is MUR 18.00
-0.10 (-0.55%)
At close: Dec 5, 2025
Fincorp Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 1,000 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | - | 85,594 |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 7,821 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,100 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 40 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 27, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 5,210 |
| Nov 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 3,500 |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 600 |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 1,050 |
| Nov 18, 2025 | 19.30 | 20.00 | 19.90 | 20.00 | 19.30 | 0.50% | 1,003 |
| Nov 17, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 13, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 12, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 11, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 10, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 7, 2025 | 19.20 | 19.90 | 19.90 | 19.90 | 19.20 | 1.02% | 25,700 |
| Nov 6, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Nov 5, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Nov 4, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 835 |
| Nov 3, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 100 |
| Oct 31, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Oct 30, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Oct 29, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 145 |
| Oct 28, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | 5.35% | 600 |
| Oct 27, 2025 | 18.05 | 18.05 | 18.05 | 18.70 | 18.05 | - | - |
| Oct 24, 2025 | 18.05 | 18.05 | 18.05 | 18.70 | 18.05 | - | - |
| Oct 23, 2025 | 18.05 | 18.70 | 18.70 | 18.70 | 18.05 | -1.58% | 3,060 |
| Oct 22, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 21, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 17, 2025 | 18.34 | 19.00 | 19.00 | 19.00 | 18.34 | - | 3,000 |
| Oct 16, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 15, 2025 | 18.34 | 19.50 | 19.00 | 19.00 | 18.34 | -2.56% | 10,100 |
| Oct 14, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 8,163 |
| Oct 13, 2025 | 18.82 | 18.82 | 18.82 | 19.50 | 18.82 | - | - |
| Oct 10, 2025 | 18.82 | 19.50 | 19.40 | 19.50 | 18.82 | - | 8,000 |
| Oct 9, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 2,100 |
| Oct 8, 2025 | 18.82 | 18.82 | 18.82 | 19.50 | 18.82 | - | 10 |
| Oct 7, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 110 |
| Oct 6, 2025 | 18.82 | 19.50 | 19.45 | 19.50 | 18.82 | 0.26% | 7,400 |
| Oct 3, 2025 | 18.77 | 19.45 | 19.45 | 19.45 | 18.77 | -2.75% | 1,200 |
| Oct 2, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 2,400 |
| Oct 1, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 600 |
| Sep 30, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 251,896 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 20.00 | 19.30 | - | - |
| Sep 26, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | -4.76% | 1,000 |