The United Basalt Products Limited (MUSE:UBP.N0000)
Mauritius · Delayed Price · Currency is MUR 69.75
+1.25 (1.82%)
At close: Aug 29, 2025
MUSE:UBP.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.75 | 69.75 | 68.00 | 69.75 | 69.75 | 1.82% | 14,177 |
| Aug 27, 2025 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 2,188 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 600 |
| Aug 22, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.82% | 801 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 350 |
| Aug 19, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 4,000 |
| Aug 18, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | -0.70% | 1,100 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 9,000 |
| Aug 14, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.07% | 1,350 |
| Aug 13, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 801 |
| Aug 12, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -1.02% | 2,380 |
| Aug 11, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 9 |
| Aug 8, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 700 |
| Aug 7, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 300 |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 5, 2025 | 73.00 | 73.00 | 72.75 | 73.00 | 73.00 | 0.34% | 7,601 |
| Aug 4, 2025 | 72.75 | 73.25 | 72.75 | 72.75 | 72.75 | -1.02% | 33,800 |
| Aug 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 16 |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 114 |
| Jul 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 54 |
| Jul 28, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,230 |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 842 |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 23, 2025 | 74.50 | 74.75 | 74.50 | 74.50 | 74.50 | -0.67% | 1,927 |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,536 |
| Jul 16, 2025 | 75.00 | 76.25 | 75.00 | 75.00 | 75.00 | -1.64% | 6,300 |
| Jul 15, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -2.24% | 643 |
| Jul 14, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 190 |
| Jul 11, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 800 |
| Jul 10, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 1,710 |
| Jul 9, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 480 |
| Jul 8, 2025 | 76.25 | 76.25 | 76.25 | 78.00 | 76.25 | - | - |
| Jul 7, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 2,765 |
| Jul 4, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 2,167 |
| Jul 3, 2025 | 76.25 | 76.25 | 76.25 | 78.00 | 76.25 | - | - |
| Jul 2, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 4,100 |
| Jul 1, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 2,243 |
| Jun 30, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 9,100 |
| Jun 27, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | - | 255 |
| Jun 26, 2025 | 76.25 | 78.00 | 78.00 | 78.00 | 76.25 | -0.64% | 1,443 |
| Jun 25, 2025 | 76.74 | 78.50 | 78.50 | 78.50 | 76.74 | 0.32% | 100 |
| Jun 24, 2025 | 76.49 | 78.50 | 78.25 | 78.25 | 76.49 | -0.63% | 1,138 |
| Jun 23, 2025 | 76.98 | 76.98 | 76.98 | 78.75 | 76.98 | - | - |
| Jun 20, 2025 | 76.98 | 78.75 | 78.75 | 78.75 | 76.98 | -0.32% | 112 |