P.O.L.I.C.Y. Limited (MUSE:POL.N0000)
Mauritius · Delayed Price · Currency is MUR 3.690
+0.090 (2.50%)
At close: Sep 5, 2025
P.O.L.I.C.Y. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.69 | 3.69 | 3.60 | 3.69 | 3.69 | 2.50% | 28,835 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 10,800 |
| Sep 3, 2025 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | 2.90% | 600 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 10,066 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 5,080 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 3,500 |
| Aug 27, 2025 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 800 |
| Aug 26, 2025 | 3.74 | 3.75 | 3.65 | 3.74 | 3.74 | 3.89% | 17,084 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 5,210 |
| Aug 22, 2025 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | -1.62% | 8,000 |
| Aug 21, 2025 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 5,268 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 39,000 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 3.02% | 32,600 |
| Aug 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | 3,000 |
| Aug 15, 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | -4.44% | 424 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 29,800 |
| Aug 13, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 301 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 10,000 |
| Aug 8, 2025 | 3.65 | 3.80 | 3.65 | 3.65 | 3.65 | - | 101,700 |
| Aug 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 2,826 |
| Aug 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 23,528 |
| Aug 5, 2025 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | 1.37% | 3,200 |
| Aug 4, 2025 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | 7.35% | 53,301 |
| Aug 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 31, 2025 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | -4.23% | 26,800 |
| Jul 30, 2025 | 3.55 | 3.64 | 3.55 | 3.55 | 3.55 | -2.47% | 2,100 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.37 | 3.64 | 3.64 | 8.33% | 3,063 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,000 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | 0.30% | 20,000 |
| Jul 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 27,900 |
| Jul 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 10,000 |
| Jul 22, 2025 | 3.35 | 3.44 | 3.35 | 3.35 | 3.35 | -2.90% | 28,210 |
| Jul 21, 2025 | 3.45 | 3.49 | 3.45 | 3.45 | 3.45 | - | 79,000 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 5,000 |
| Jul 17, 2025 | 3.40 | 3.45 | 3.35 | 3.40 | 3.40 | - | 31,000 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Jul 15, 2025 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | 1.49% | 130,666 |
| Jul 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 45,000 |
| Jul 11, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | - | 58,300 |
| Jul 10, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 26,000 |
| Jul 9, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 179,700 |
| Jul 8, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | -1.49% | 183,200 |
| Jul 7, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 0.30% | 30,601 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | 0.30% | 51,200 |
| Jul 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 6,500 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.30 | 3.33 | 3.33 | -0.30% | 18,300 |
| Jul 1, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 5,400 |
| Jun 30, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 26,900 |
| Jun 27, 2025 | 3.34 | 3.35 | 3.20 | 3.34 | 3.34 | -0.30% | 33,211 |