Stock Charts

Market Type

VIVO - Vivo Energy Mauritius Limited

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 441.25 0
2026-11-06 441.25 1,000
2026-11-05 441.25 2,334
2026-11-04 441.00 1,500
2026-11-03 441.00 1,500
2026-10-30 441.00 1,500
2026-10-29 441.00 1
2026-10-28 441.00 0
2026-10-27 441.00 0
2026-10-26 441.00 0
2026-10-23 441.00 0
2026-10-22 441.00 545
2026-10-21 441.00 4
2026-10-20 441.00 46
2026-10-19 441.00 520
2026-10-16 440.50 0
2026-10-15 440.50 200
2026-10-14 440.50 27
2026-10-13 440.50 0
2026-10-12 440.50 0
2026-10-09 440.50 500
2026-10-08 440.25 3
2026-10-07 440.25 400
2026-10-06 440.25 0
2026-10-05 440.25 103
2026-10-02 440.25 30
2026-10-01 440.25 0
2026-09-29 440.25 30
2026-09-28 440.25 600
2026-09-25 440.25 0
2026-09-24 440.25 2
2026-09-23 440.25 982
2026-09-22 441.75 1,600
2026-09-21 441.75 355
2026-09-18 441.75 1,625
2026-09-17 441.75 102
2026-09-16 441.50 1,040
2026-09-14 441.50 1,902
2026-09-11 441.50 0
2026-09-10 441.50 0
2026-09-09 441.50 1,056
2026-09-08 441.25 0
2026-09-07 441.25 0
2026-09-04 441.25 6,200
2026-09-03 441.25 0
2026-09-02 441.25 0
2026-09-01 441.25 0
2026-08-31 441.25 1,881
2026-08-28 441.25 871
2026-08-27 447.75 0
2026-08-26 447.75 0
2026-08-25 447.75 0
2026-08-24 447.75 2,600
2026-08-21 447.75 0
2026-08-20 447.75 0
2026-08-19 447.75 0
2026-08-18 447.75 0
2026-08-17 447.75 0
2026-08-14 447.75 0
2026-08-13 447.75 2,029
2026-08-12 448.00 10
2026-08-11 448.00 6
2026-08-10 448.00 0
2026-08-07 448.00 100
2026-08-06 448.00 1,200
2026-08-05 448.00 297
2026-08-04 448.00 297
2026-08-03 448.00 100
2026-07-31 448.00 300
2026-07-30 448.00 700
2026-07-29 448.00 0
2026-07-28 448.00 0
2026-07-27 448.00 200
2026-07-24 448.00 0
2026-07-23 448.00 22
2026-07-22 448.00 0
2026-07-21 448.00 0
2026-07-20 448.00 4,000
2026-07-17 448.00 4,130
2026-07-16 445.00 0
2026-07-15 445.00 0
2026-07-14 445.00 0
2026-07-13 445.00 11,100
2026-07-10 444.75 8
2026-07-09 444.75 992
2026-07-08 444.75 1,000
2026-07-07 444.75 263
2026-07-06 443.00 1,000
2026-07-03 445.00 712
2026-07-02 445.00 0
2026-07-01 445.00 810
2026-06-30 445.00 200
2026-06-29 442.00 0
2026-06-26 442.00 200
2026-06-25 442.00 0
2026-06-24 442.00 0
2026-06-23 442.00 0
2026-06-22 442.00 0
2026-06-19 442.00 325
2026-06-18 442.00 55
2026-06-17 442.00 10
2026-06-16 442.00 0
2026-06-15 442.00 10,500
2026-06-12 442.00 0
2026-06-11 442.00 0
2026-06-10 442.00 0
2026-06-09 442.00 27,400
2026-06-08 442.00 13,100
2026-06-05 442.00 545
2026-06-04 442.00 24,500
2026-06-03 442.00 10,127
2026-06-02 442.00 0
2026-06-01 442.00 75
2026-05-29 442.00 0
2026-05-28 442.00 510
2026-05-27 447.00 10
2026-05-26 447.00 0
2026-05-25 447.00 3,385
2026-05-22 448.00 0
2026-05-21 448.00 1,300
2026-05-20 448.00 0
2026-05-19 448.00 300
2026-05-18 447.50 0
2026-05-15 447.50 0
2026-05-14 447.50 0
2026-05-13 447.50 0
2026-05-12 447.50 100
2026-05-11 447.00 0
2026-05-08 447.00 900
2026-05-07 447.00 0
2026-05-06 447.00 400
2026-05-05 447.00 20
2026-05-04 447.00 0
2026-04-30 447.00 0
2026-04-29 447.00 250
2026-04-28 447.00 0
2026-04-27 447.00 346
2026-04-24 447.00 26
2026-04-23 447.00 18
2026-04-22 447.00 7,197
2026-04-21 447.00 200
2026-04-20 446.00 300
2026-04-17 446.00 0
2026-04-16 446.00 143
2026-04-15 446.00 0
2026-04-14 446.00 0
2026-04-13 446.00 1,400
2026-04-10 460.00 1,000
2026-04-09 446.00 134
2026-04-08 446.00 19
2026-04-07 446.00 3,660
2026-04-06 461.00 0
2026-04-03 461.00 16,540
2026-04-02 460.00 184
2026-04-01 460.00 1,000
2026-03-31 460.00 401
2026-03-30 460.00 300
2026-03-27 448.00 0
2026-03-26 448.00 1,141
2026-03-25 448.00 0
2026-03-24 448.00 0
2026-03-23 448.00 305
2026-03-20 447.00 0
2026-03-20 447.00 0
2026-03-18 447.00 30
2026-03-17 447.00 66
2026-03-16 447.00 10
2026-03-13 447.00 1,650
2026-03-11 447.00 125
2026-03-10 447.00 250
2026-03-09 446.00 2
2026-03-06 446.00 0
2026-03-05 446.00 400
2026-03-04 446.50 101
2026-03-03 446.50 8,900
2026-03-02 447.00 700
2026-02-27 446.00 0
2026-02-26 446.00 0
2026-02-25 446.00 0
2026-02-24 446.00 100
2026-02-23 446.00 100
2026-02-20 445.25 600
2026-02-19 445.25 400
2026-02-18 445.00 0
2026-02-16 445.00 0
2026-02-13 445.00 35
2026-02-12 445.00 228
2026-02-11 445.00 16
2026-02-10 445.00 0
2026-02-09 445.00 0
2026-02-06 445.00 0
2026-02-05 445.00 0
2026-02-04 445.00 600
2026-02-03 443.25 150
2026-02-02 443.25 43
2026-01-30 443.25 105
2026-01-29 443.25 24
2026-01-28 443.25 19
2026-01-27 443.25 11
2026-01-26 443.25 537
2026-01-23 443.25 400
2026-01-22 443.25 90
2026-01-21 443.25 300
2026-01-20 443.25 243
2026-01-19 443.50 31
2026-01-16 443.50 600
2026-01-15 443.25 0
2026-01-14 443.25 0
2026-01-13 443.25 0
2026-01-12 443.25 15
2026-01-09 443.25 1,113
2026-01-08 442.00 900
2026-01-07 442.00 140
2026-01-06 442.00 4,938
2026-01-05 443.00 501
2025-12-31 443.25 100
2025-12-30 456.00 275
2025-12-29 443.25 100
2025-12-26 443.25 535
2025-12-24 443.25 228
2025-12-23 443.25 0
2025-12-22 443.25 100
2025-12-19 443.25 100
2025-12-18 442.75 687
2025-12-17 443.00 7,650
2025-12-16 443.00 0
2025-12-15 443.00 1
2025-12-12 443.00 400
2025-12-11 443.00 368
2025-12-10 443.00 0
2025-12-09 443.00 20
2025-12-08 443.00 800
2025-12-05 455.00 240
2025-12-04 456.00 1,110
2025-12-03 456.00 275
2025-12-02 459.50 0
2025-12-01 459.50 15
2025-11-28 459.50 0
2025-11-27 459.50 1
2025-11-26 459.50 3,000
2025-11-25 459.50 0
2025-11-24 459.50 925
2025-11-21 459.75 5
2025-11-20 459.75 5
2025-11-19 459.75 344
2025-11-18 460.00 7
2025-11-14 460.00 0
2025-11-13 460.00 0