P.O.L.I.C.Y. Limited (MUSE:POL.N0000)
Mauritius · Delayed Price · Currency is MUR 3.880
0.00 (0.00%)
At close: Dec 5, 2025
P.O.L.I.C.Y. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10,500 |
| Dec 4, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.26% | 36,391 |
| Dec 3, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | 3,200 |
| Dec 2, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | -0.51% | 1,227 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 28, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -2.50% | 8,773 |
| Nov 27, 2025 | 3.86 | 4.00 | 3.98 | 4.00 | 3.86 | 0.50% | 425,375 |
| Nov 26, 2025 | 3.84 | 3.98 | 3.98 | 3.98 | 3.84 | - | 247,900 |
| Nov 25, 2025 | 3.84 | 3.98 | 3.95 | 3.98 | 3.84 | 0.76% | 28,300 |
| Nov 24, 2025 | 3.81 | 3.98 | 3.93 | 3.95 | 3.81 | - | 17,500 |
| Nov 21, 2025 | 3.81 | 3.98 | 3.95 | 3.95 | 3.81 | -0.75% | 23,710 |
| Nov 20, 2025 | 3.84 | 3.98 | 3.98 | 3.98 | 3.84 | 0.51% | 1,100 |
| Nov 19, 2025 | 3.82 | 3.96 | 3.96 | 3.96 | 3.82 | -1.00% | 20,800 |
| Nov 18, 2025 | 3.86 | 4.00 | 4.00 | 4.00 | 3.86 | 3.63% | 3,002 |
| Nov 17, 2025 | 3.73 | 3.73 | 3.73 | 3.86 | 3.72 | - | - |
| Nov 14, 2025 | 3.73 | 3.86 | 3.84 | 3.86 | 3.72 | - | 30,900 |
| Nov 13, 2025 | 3.73 | 3.86 | 3.86 | 3.86 | 3.72 | 1.05% | 47,039 |
| Nov 12, 2025 | 3.69 | 3.69 | 3.69 | 3.82 | 3.69 | - | - |
| Nov 11, 2025 | 3.69 | 3.82 | 3.82 | 3.82 | 3.69 | -0.52% | 8,000 |
| Nov 10, 2025 | 3.71 | 3.90 | 3.84 | 3.84 | 3.71 | -1.54% | 45,600 |
| Nov 7, 2025 | 3.76 | 3.90 | 3.90 | 3.90 | 3.76 | - | 20,100 |
| Nov 6, 2025 | 3.76 | 3.96 | 3.90 | 3.90 | 3.76 | -1.52% | 48,882 |
| Nov 5, 2025 | 3.82 | 3.96 | 3.96 | 3.96 | 3.82 | - | 2,900 |
| Nov 4, 2025 | 3.82 | 3.96 | 3.93 | 3.96 | 3.82 | - | 42,600 |
| Nov 3, 2025 | 3.82 | 3.96 | 3.95 | 3.96 | 3.82 | - | 9,100 |
| Oct 31, 2025 | 3.82 | 3.96 | 3.95 | 3.96 | 3.82 | -0.50% | 650 |
| Oct 30, 2025 | 3.84 | 4.00 | 3.97 | 3.98 | 3.84 | -0.25% | 6,200 |
| Oct 29, 2025 | 3.85 | 3.99 | 3.96 | 3.99 | 3.85 | 0.76% | 25,960 |
| Oct 28, 2025 | 3.82 | 3.99 | 3.96 | 3.96 | 3.82 | -0.75% | 47,200 |
| Oct 27, 2025 | 3.85 | 4.00 | 3.99 | 3.99 | 3.85 | -0.25% | 33,039 |
| Oct 24, 2025 | 3.86 | 4.00 | 3.98 | 4.00 | 3.86 | 0.50% | 13,800 |
| Oct 23, 2025 | 3.84 | 4.00 | 3.98 | 3.98 | 3.84 | -0.50% | 17,100 |
| Oct 22, 2025 | 3.86 | 4.03 | 4.00 | 4.00 | 3.86 | -1.23% | 125,491 |
| Oct 21, 2025 | 3.91 | 4.05 | 4.05 | 4.05 | 3.91 | - | 5,700 |
| Oct 17, 2025 | 3.91 | 4.10 | 4.05 | 4.05 | 3.91 | -1.94% | 41,000 |
| Oct 16, 2025 | 3.99 | 4.13 | 4.13 | 4.13 | 3.99 | - | 31,810 |
| Oct 15, 2025 | 3.99 | 4.14 | 4.12 | 4.13 | 3.99 | 0.73% | 32,500 |
| Oct 14, 2025 | 3.96 | 4.10 | 4.10 | 4.10 | 3.96 | -0.49% | 41,421 |
| Oct 13, 2025 | 3.98 | 4.12 | 4.12 | 4.12 | 3.98 | - | 25,269 |
| Oct 10, 2025 | 3.98 | 4.12 | 4.12 | 4.12 | 3.98 | - | 4,000 |
| Oct 9, 2025 | 3.98 | 3.98 | 3.98 | 4.12 | 3.98 | - | - |
| Oct 8, 2025 | 3.98 | 4.14 | 4.12 | 4.12 | 3.98 | -0.48% | 1,800 |
| Oct 7, 2025 | 4.00 | 4.14 | 4.13 | 4.14 | 4.00 | 0.24% | 99,600 |
| Oct 6, 2025 | 3.99 | 4.13 | 4.13 | 4.13 | 3.99 | -1.20% | 580 |
| Oct 3, 2025 | 4.03 | 4.18 | 4.18 | 4.18 | 4.03 | - | 800 |
| Oct 2, 2025 | 4.03 | 4.18 | 4.18 | 4.18 | 4.03 | -0.48% | 1,035 |
| Oct 1, 2025 | 4.05 | 4.20 | 4.13 | 4.20 | 4.05 | 1.69% | 16,099 |
| Sep 30, 2025 | 3.99 | 4.15 | 4.13 | 4.13 | 3.99 | -0.24% | 17,000 |
| Sep 29, 2025 | 4.00 | 4.14 | 4.13 | 4.14 | 4.00 | 3.50% | 9,000 |
| Sep 26, 2025 | 3.86 | 4.00 | 4.00 | 4.00 | 3.86 | -3.61% | 10,000 |