Sun Limited (MUSE:SUN.N0000)
Mauritius · Delayed Price · Currency is MUR 43.00
-1.00 (-2.27%)
At close: Aug 1, 2025
Sun Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 274 |
| Jul 31, 2025 | 44.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 41,057 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.35 | 40.00 | 40.00 | 1.91% | 51,100 |
| Jul 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.64% | 11,514 |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 62 |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.36% | 673 |
| Jul 24, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Jul 23, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.13% | 1,506 |
| Jul 22, 2025 | 38.05 | 38.05 | 38.00 | 38.05 | 38.05 | 0.13% | 4,656 |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 238 |
| Jul 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5,432 |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,147 |
| Jul 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 15, 2025 | 38.00 | 38.05 | 38.00 | 38.00 | 38.00 | - | 36,704 |
| Jul 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 7,000 |
| Jul 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 100 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 8, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 115,031 |
| Jul 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 40 |
| Jul 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,200 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 2, 2025 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 11.11% | 1,950 |
| Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,816 |
| Jun 30, 2025 | 36.00 | 36.00 | 35.95 | 36.00 | 36.00 | - | 16,418 |
| Jun 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6,575 |
| Jun 26, 2025 | 36.00 | 36.95 | 36.00 | 36.00 | 36.00 | -2.70% | 91,906 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 36 |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 54 |
| Jun 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 300 |
| Jun 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,737 |
| Jun 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,100 |
| Jun 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,620 |
| Jun 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8,841 |
| Jun 12, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -13.85% | 36,044 |
| Jun 11, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jun 10, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jun 9, 2025 | 40.35 | 40.35 | 40.35 | 42.95 | 40.35 | - | - |
| Jun 6, 2025 | 40.35 | 42.95 | 42.95 | 42.95 | 40.35 | - | 1,147 |
| Jun 5, 2025 | 40.35 | 42.95 | 42.95 | 42.95 | 40.35 | - | 6,406 |
| Jun 4, 2025 | 40.35 | 42.95 | 42.95 | 42.95 | 40.35 | - | 37,543 |
| Jun 3, 2025 | 40.35 | 42.95 | 42.50 | 42.95 | 40.35 | - | 3,510 |
| Jun 2, 2025 | 40.35 | 40.35 | 40.35 | 42.95 | 40.35 | - | 23 |
| May 30, 2025 | 40.35 | 42.95 | 42.95 | 42.95 | 40.35 | - | 47,200 |
| May 29, 2025 | 40.35 | 42.95 | 41.00 | 42.95 | 40.35 | 4.76% | 22,307 |
| May 28, 2025 | 38.52 | 41.00 | 41.00 | 41.00 | 38.52 | - | 15,741 |
| May 27, 2025 | 38.52 | 41.00 | 39.80 | 41.00 | 38.52 | 10.81% | 10,506 |
| May 26, 2025 | 34.76 | 37.25 | 37.00 | 37.00 | 34.76 | -0.67% | 70,197 |