Vivo Energy Mauritius Limited (MUSE:SHEL.N0000)
Mauritius · Delayed Price · Currency is MUR 440.25
0.00 (0.00%)
At close: Aug 1, 2025
Vivo Energy Mauritius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | - | - |
| Jul 31, 2025 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | - | - |
| Jul 30, 2025 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | - | 10,612 |
| Jul 29, 2025 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 0.06% | 500 |
| Jul 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 100 |
| Jul 25, 2025 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 0.06% | 1,057 |
| Jul 24, 2025 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | - | - |
| Jul 23, 2025 | 439.75 | 439.75 | 439.50 | 439.75 | 439.75 | 0.17% | 730 |
| Jul 22, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - | - |
| Jul 21, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.23% | 810 |
| Jul 18, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Jul 17, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | 1 |
| Jul 16, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Jul 15, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Jul 14, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.23% | 1,400 |
| Jul 11, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | 214 |
| Jul 10, 2025 | 437.00 | 437.00 | 435.25 | 437.00 | 437.00 | 0.46% | 4,236 |
| Jul 9, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Jul 8, 2025 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 0.69% | 5,100 |
| Jul 7, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 1 |
| Jul 4, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Jul 3, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Jul 2, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 200 |
| Jul 1, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 538 |
| Jun 30, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 69 |
| Jun 27, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 1,100 |
| Jun 26, 2025 | 432.00 | 432.00 | 431.00 | 432.00 | 432.00 | 0.23% | 3,700 |
| Jun 25, 2025 | 431.00 | 431.25 | 431.00 | 431.00 | 431.00 | - | 3,451 |
| Jun 24, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.12% | 100 |
| Jun 23, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | - | 400 |
| Jun 20, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0.06% | 3,700 |
| Jun 19, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | - |
| Jun 18, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | 500 |
| Jun 17, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | 34 |
| Jun 16, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | - |
| Jun 13, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | 186 |
| Jun 12, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | 1,350 |
| Jun 11, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | - |
| Jun 10, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | - | 220 |
| Jun 9, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0.06% | 346 |
| Jun 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 4, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 10 |
| Jun 2, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 200 |
| May 30, 2025 | 430.00 | 430.00 | 410.00 | 430.00 | 430.00 | 6.77% | 700 |
| May 29, 2025 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | - | - |
| May 28, 2025 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | - | 49 |
| May 27, 2025 | 399.85 | 402.75 | 402.50 | 402.75 | 399.85 | 0.12% | 4,283 |
| May 26, 2025 | 399.35 | 399.35 | 399.35 | 402.25 | 399.35 | - | - |