Skip to main content
BlueLife Limited (MUSE:BLL.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
0.490
0.00 (0.00%)
At close: Dec 5, 2025

BlueLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.490.490.490.490.49-47
Dec 3, 20250.490.490.470.490.492.08%42,600
Dec 2, 20250.480.490.480.480.48-318,307
Dec 1, 20250.480.480.470.480.482.13%3,900
Nov 28, 20250.470.470.470.470.47-5,573
Nov 27, 20250.470.470.460.470.472.17%2,903
Nov 26, 20250.460.470.460.460.46-6.12%147,137
Nov 25, 20250.490.490.470.490.492.08%24,700
Nov 24, 20250.480.480.480.480.482.13%3,000
Nov 21, 20250.470.470.470.470.47--
Nov 20, 20250.470.470.470.470.47-2.08%31,000
Nov 19, 20250.480.480.470.480.482.13%58,900
Nov 18, 20250.470.470.470.470.47-2.08%106,200
Nov 17, 20250.480.480.480.480.48-22,028
Nov 14, 20250.480.480.470.480.48-12,891
Nov 13, 20250.480.490.470.480.48-2.04%157,500
Nov 12, 20250.490.520.480.490.494.26%201,200
Nov 11, 20250.470.480.470.470.47-2.08%34,700
Nov 10, 20250.480.480.480.480.48-166
Nov 7, 20250.480.480.470.480.48-2.04%6,000
Nov 6, 20250.490.490.490.490.49-21
Nov 5, 20250.490.490.480.490.492.08%6,500
Nov 4, 20250.480.480.480.480.48-2,000
Nov 3, 20250.480.480.480.480.48-11,500
Oct 31, 20250.480.480.480.480.482.13%20,500
Oct 30, 20250.470.480.470.470.474.44%101,800
Oct 29, 20250.450.470.450.450.45-6.25%657,284
Oct 28, 20250.480.480.470.480.48-38,000
Oct 27, 20250.480.480.480.480.482.13%1,100
Oct 24, 20250.470.480.470.470.47-2.08%115,000
Oct 23, 20250.480.490.480.480.48-2.04%112,275
Oct 22, 20250.490.490.490.490.49-21,000
Oct 21, 20250.490.490.490.490.49-2.00%1,000
Oct 17, 20250.500.500.480.500.504.17%27,600
Oct 16, 20250.480.490.480.480.48-27,928
Oct 15, 20250.480.480.480.480.48-2.04%69,771
Oct 14, 20250.490.490.480.490.49-68,790
Oct 13, 20250.490.490.490.490.49-2.00%5,000
Oct 10, 20250.500.500.500.500.50--
Oct 9, 20250.500.520.500.500.50-3.85%7,400
Oct 8, 20250.520.520.490.520.524.00%51,388
Oct 7, 20250.500.520.490.500.50-112,134
Oct 6, 20250.500.500.500.500.50-30,093
Oct 3, 20250.500.510.490.500.502.04%210,500
Oct 2, 20250.490.500.490.490.49-3.92%40,123
Oct 1, 20250.510.510.510.510.51-1,000
Sep 30, 20250.510.510.510.510.51-1,300
Sep 29, 20250.510.510.510.510.512.00%26,500
Sep 26, 20250.500.510.500.500.50-3,600
Sep 25, 20250.500.500.500.500.502.04%17,633
Sep 24, 20250.490.510.490.490.49-7,900
Sep 23, 20250.490.510.490.490.49-5.77%76,000
Sep 22, 20250.520.520.510.520.52-700
Sep 19, 20250.520.520.510.520.521.96%8,600
Sep 18, 20250.510.510.510.510.51-9,000
Sep 17, 20250.510.520.500.510.51-7,123
Sep 16, 20250.510.510.510.510.51-1.92%1,000
Sep 15, 20250.520.520.500.520.524.00%55,779
Sep 12, 20250.500.520.500.500.50-21,000
Sep 11, 20250.500.520.500.500.50-1.96%63,940
Sep 10, 20250.510.520.510.510.51-600
Sep 9, 20250.510.520.480.510.516.25%92,600
Sep 8, 20250.480.510.480.480.48-5.88%100,000
Sep 5, 20250.510.510.500.510.51-15,000
Sep 4, 20250.510.520.500.510.51-10,800
Sep 3, 20250.510.520.500.510.51-1.92%30,200
Sep 2, 20250.520.520.520.520.52-1.89%5,000
Sep 1, 20250.530.530.530.530.53-1,000
Aug 29, 20250.530.530.530.530.53-56
Aug 27, 20250.530.540.530.530.53-1.85%2,700
Aug 26, 20250.540.540.540.540.54--
Aug 25, 20250.540.540.540.540.54--
Aug 22, 20250.540.550.540.540.54-88,200
Aug 21, 20250.540.540.500.540.548.00%25,028
Aug 20, 20250.500.550.500.500.50-10.71%91,100
Aug 19, 20250.560.560.560.560.56--
Aug 18, 20250.560.570.500.560.5612.00%271,801
Aug 15, 20250.500.500.480.500.50-18,100
Aug 14, 20250.500.500.500.500.50-16,312
Aug 13, 20250.500.500.490.500.50-6,298
Aug 12, 20250.500.500.500.500.50--
Aug 11, 20250.500.500.480.500.50-8,156
Aug 8, 20250.500.500.500.500.50-10
Aug 7, 20250.500.500.490.500.502.04%26,000
Aug 6, 20250.490.490.480.490.492.08%29,902
Aug 5, 20250.480.480.480.480.48-10,000
Aug 4, 20250.480.480.480.480.484.35%1,000
Aug 1, 20250.460.480.460.460.46-501,800
Jul 31, 20250.460.460.460.460.46-36,100
Jul 30, 20250.460.470.460.460.46-2.13%32,000
Jul 29, 20250.470.470.460.470.472.17%55,700
Jul 28, 20250.460.460.460.460.462.22%37,000
Jul 25, 20250.450.450.450.450.45-2.17%44,500
Jul 24, 20250.460.460.460.460.46-300
Jul 23, 20250.460.470.440.460.46-2.13%2,800
Jul 22, 20250.470.470.470.470.47--
Jul 21, 20250.470.470.470.470.47-1,000
Jul 18, 20250.470.480.460.470.47-2.08%3,779
Jul 17, 20250.480.480.450.480.484.35%688,500
Jul 16, 20250.460.460.460.460.46-6.12%500,090