The United Basalt Products Limited (MUSE:UBP.N0000)
Mauritius · Delayed Price · Currency is MUR 51.00
0.00 (0.00%)
At close: Mar 16, 2026
MUSE:UBP.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 800 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 300 |
| Mar 11, 2026 | 51.00 | 51.25 | 51.00 | 51.00 | 51.00 | -0.97% | 2,400 |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 45 |
| Mar 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 6, 2026 | 51.50 | 52.50 | 51.50 | 51.50 | 51.50 | -2.37% | 3,938 |
| Mar 5, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.47% | 300 |
| Mar 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% | 209 |
| Mar 2, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Feb 27, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.47% | 300 |
| Feb 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,053 |
| Feb 25, 2026 | 53.50 | 53.75 | 53.50 | 53.50 | 53.50 | -0.47% | 1,375 |
| Feb 24, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 72 |
| Feb 23, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 150 |
| Feb 20, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 9,800 |
| Feb 19, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 38 |
| Feb 18, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 32 |
| Feb 16, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 8,239 |
| Feb 13, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 21 |
| Feb 12, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 31 |
| Feb 11, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.92% | 300 |
| Feb 10, 2026 | 54.25 | 54.25 | 54.00 | 54.25 | 54.25 | 0.46% | 5,800 |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.46% | 1,880 |
| Feb 6, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 1,000 |
| Feb 5, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 8,367 |
| Feb 4, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 100 |
| Feb 3, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 5,423 |
| Feb 2, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 341 |
| Jan 30, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.46% | 220 |
| Jan 29, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 1,928 |
| Jan 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,100 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 200 |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,700 |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4 |
| Jan 21, 2026 | 55.00 | 55.25 | 55.00 | 55.00 | 55.00 | -1.35% | 6,220 |
| Jan 20, 2026 | 55.75 | 56.00 | 55.75 | 55.75 | 55.75 | 0.90% | 11,700 |
| Jan 19, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | 673 |
| Jan 16, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.45% | 1,625 |
| Jan 15, 2026 | 55.00 | 55.25 | 55.00 | 55.00 | 55.00 | -0.45% | 2,877 |
| Jan 14, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | 900 |
| Jan 13, 2026 | 55.25 | 55.50 | 55.25 | 55.25 | 55.25 | -1.34% | 400 |
| Jan 12, 2026 | 56.00 | 59.75 | 56.00 | 56.00 | 56.00 | -6.28% | 11,100 |
| Jan 9, 2026 | 59.75 | 59.75 | 57.50 | 59.75 | 59.75 | 4.37% | 3,700 |
| Jan 8, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 1,773 |
| Jan 7, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.44% | 100 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 100 |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |