Fincorp Investment Ltd. (MUSE:FINC.N0000)
Mauritius · Delayed Price · Currency is MUR 21.00
0.00 (0.00%)
At close: Aug 26, 2025
Fincorp Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 70 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7,105 |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,000 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 6,200 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,200 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1,000 |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 8,160 |
| Aug 18, 2025 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 1.19% | 13,200 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 5,000 |
| Aug 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% | 300 |
| Aug 13, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 13.89% | 700 |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -14.29% | 498 |
| Aug 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 3,000 |
| Aug 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 100 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 1,800 |
| Aug 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 1,000 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 10,060 |
| Aug 4, 2025 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | -2.22% | 5,865 |
| Aug 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 300 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -10.54% | 1,300 |
| Jul 30, 2025 | 25.15 | 25.15 | 21.75 | 25.15 | 25.15 | 16.98% | 1,605 |
| Jul 29, 2025 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 36,680 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.25 | 21.00 | 21.00 | 5.00% | 281,900 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,995 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 2.56% | 20,500 |
| Jul 23, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 1.30% | 7,705 |
| Jul 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Jul 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 2,100 |
| Jul 18, 2025 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | 1.32% | 6,300 |
| Jul 17, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 19.00 | 0.26% | 2,500 |
| Jul 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 200 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 14, 2025 | 19.00 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 155,465 |
| Jul 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 57 |
| Jul 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 8, 2025 | 18.30 | 18.30 | 18.25 | 18.30 | 18.30 | 1.67% | 4,415 |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Jul 4, 2025 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | 4.05% | 1,800 |
| Jul 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3,700 |
| Jul 2, 2025 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | 1.76% | 44,650 |
| Jul 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | 1,000 |
| Jun 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 7,808 |
| Jun 27, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.31% | 600 |
| Jun 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jun 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 13,087 |
| Jun 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 23, 2025 | 16.00 | 16.55 | 16.00 | 16.00 | 16.00 | -5.88% | 13,600 |
| Jun 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 220 |
| Jun 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 60 |