Fincorp Investment Ltd. (MUSE:FINC.N0000)
Mauritius
· Delayed Price · Currency is MUR 18.10
0.00 (0.00%)
At close: Dec 4, 2025
Fincorp Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 1,000 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | - | 85,594 |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 7,821 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,100 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 40 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 27, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 5,210 |
| Nov 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 3,500 |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 600 |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 1,050 |
| Nov 18, 2025 | 19.30 | 20.00 | 19.90 | 20.00 | 19.30 | 0.50% | 1,003 |
| Nov 17, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 13, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 12, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 11, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 10, 2025 | 19.20 | 19.20 | 19.20 | 19.90 | 19.20 | - | - |
| Nov 7, 2025 | 19.20 | 19.90 | 19.90 | 19.90 | 19.20 | 1.02% | 25,700 |
| Nov 6, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Nov 5, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Nov 4, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 835 |
| Nov 3, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 100 |
| Oct 31, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Oct 30, 2025 | 19.01 | 19.01 | 19.01 | 19.70 | 19.01 | - | - |
| Oct 29, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | - | 145 |
| Oct 28, 2025 | 19.01 | 19.70 | 19.70 | 19.70 | 19.01 | 5.35% | 600 |
| Oct 27, 2025 | 18.05 | 18.05 | 18.05 | 18.70 | 18.05 | - | - |
| Oct 24, 2025 | 18.05 | 18.05 | 18.05 | 18.70 | 18.05 | - | - |
| Oct 23, 2025 | 18.05 | 18.70 | 18.70 | 18.70 | 18.05 | -1.58% | 3,060 |
| Oct 22, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 21, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 17, 2025 | 18.34 | 19.00 | 19.00 | 19.00 | 18.34 | - | 3,000 |
| Oct 16, 2025 | 18.34 | 18.34 | 18.34 | 19.00 | 18.34 | - | - |
| Oct 15, 2025 | 18.34 | 19.50 | 19.00 | 19.00 | 18.34 | -2.56% | 10,100 |
| Oct 14, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 8,163 |
| Oct 13, 2025 | 18.82 | 18.82 | 18.82 | 19.50 | 18.82 | - | - |
| Oct 10, 2025 | 18.82 | 19.50 | 19.40 | 19.50 | 18.82 | - | 8,000 |
| Oct 9, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 2,100 |
| Oct 8, 2025 | 18.82 | 18.82 | 18.82 | 19.50 | 18.82 | - | 10 |
| Oct 7, 2025 | 18.82 | 19.50 | 19.50 | 19.50 | 18.82 | - | 110 |
| Oct 6, 2025 | 18.82 | 19.50 | 19.45 | 19.50 | 18.82 | 0.26% | 7,400 |
| Oct 3, 2025 | 18.77 | 19.45 | 19.45 | 19.45 | 18.77 | -2.75% | 1,200 |
| Oct 2, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 2,400 |
| Oct 1, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 600 |
| Sep 30, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 251,896 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 20.00 | 19.30 | - | - |
| Sep 26, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | -4.76% | 1,000 |
| Sep 25, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | -3.23% | 1,100 |
| Sep 24, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | - |
| Sep 23, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | 3 |
| Sep 22, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | - |
| Sep 19, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | 1 |
| Sep 18, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | - |
| Sep 17, 2025 | 20.94 | 20.94 | 20.94 | 21.70 | 20.94 | - | 75 |
| Sep 16, 2025 | 20.94 | 21.95 | 21.70 | 21.70 | 20.94 | 0.93% | 10,100 |
| Sep 15, 2025 | 20.75 | 21.50 | 21.50 | 21.50 | 20.75 | 2.38% | 100 |
| Sep 12, 2025 | 20.27 | 20.27 | 20.27 | 21.00 | 20.27 | - | 55 |
| Sep 11, 2025 | 20.27 | 21.00 | 20.40 | 21.00 | 20.27 | 3.45% | 2,400 |
| Sep 10, 2025 | 19.59 | 20.35 | 20.30 | 20.30 | 19.59 | 4.64% | 900 |
| Sep 9, 2025 | 18.72 | 19.40 | 19.40 | 19.40 | 18.72 | 0.52% | 9,815 |
| Sep 8, 2025 | 18.63 | 18.63 | 18.63 | 19.30 | 18.62 | - | - |
| Sep 5, 2025 | 18.63 | 19.30 | 19.30 | 19.30 | 18.62 | - | 2,000 |
| Sep 4, 2025 | 18.63 | 19.40 | 19.30 | 19.30 | 18.62 | 2.12% | 5,400 |
| Sep 3, 2025 | 18.24 | 19.00 | 18.90 | 18.90 | 18.24 | -10.00% | 24,500 |
| Sep 2, 2025 | 20.27 | 20.27 | 20.27 | 21.00 | 20.27 | - | - |
| Sep 1, 2025 | 20.27 | 20.27 | 20.27 | 21.00 | 20.27 | - | 90 |
| Aug 29, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | - | 3,000 |
| Aug 27, 2025 | 20.27 | 20.27 | 20.27 | 21.00 | 20.27 | - | 70 |
| Aug 26, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | - | 7,105 |
| Aug 25, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | - | 3,000 |
| Aug 22, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | - | 6,200 |
| Aug 21, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | - | 4,200 |
| Aug 20, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | -0.94% | 1,000 |
| Aug 19, 2025 | 20.46 | 21.20 | 21.20 | 21.20 | 20.46 | -0.24% | 8,160 |
| Aug 18, 2025 | 20.51 | 21.25 | 21.00 | 21.25 | 20.51 | 1.19% | 13,200 |
| Aug 15, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | 1.20% | 5,000 |
| Aug 14, 2025 | 20.02 | 20.75 | 20.75 | 20.75 | 20.02 | 1.22% | 300 |
| Aug 13, 2025 | 19.78 | 20.50 | 20.00 | 20.50 | 19.78 | 13.89% | 700 |
| Aug 12, 2025 | 17.37 | 18.00 | 18.00 | 18.00 | 17.37 | -14.29% | 498 |
| Aug 11, 2025 | 20.27 | 21.00 | 21.00 | 21.00 | 20.27 | -2.33% | 3,000 |
| Aug 8, 2025 | 20.75 | 21.50 | 21.50 | 21.50 | 20.75 | - | 100 |
| Aug 7, 2025 | 20.75 | 21.50 | 21.50 | 21.50 | 20.75 | -0.46% | 1,800 |
| Aug 6, 2025 | 20.84 | 21.60 | 21.60 | 21.60 | 20.84 | 0.47% | 1,000 |
| Aug 5, 2025 | 20.75 | 21.50 | 21.50 | 21.50 | 20.75 | -2.27% | 10,060 |
| Aug 4, 2025 | 21.23 | 22.10 | 22.00 | 22.00 | 21.23 | -2.22% | 5,865 |
| Aug 1, 2025 | 21.71 | 22.50 | 22.50 | 22.50 | 21.71 | - | 300 |
| Jul 31, 2025 | 21.71 | 22.50 | 22.50 | 22.50 | 21.71 | -10.54% | 1,300 |
| Jul 30, 2025 | 24.27 | 25.15 | 21.75 | 25.15 | 24.27 | 16.98% | 1,605 |
| Jul 29, 2025 | 20.75 | 21.50 | 21.00 | 21.50 | 20.75 | 2.38% | 36,680 |
| Jul 28, 2025 | 20.27 | 21.00 | 20.25 | 21.00 | 20.27 | 5.00% | 281,900 |
| Jul 25, 2025 | 19.30 | 20.00 | 20.00 | 20.00 | 19.30 | - | 5,995 |
| Jul 24, 2025 | 19.30 | 20.00 | 19.70 | 20.00 | 19.30 | 2.56% | 20,500 |
| Jul 23, 2025 | 18.82 | 19.50 | 19.30 | 19.50 | 18.82 | 1.30% | 7,705 |
| Jul 22, 2025 | 18.58 | 18.58 | 18.58 | 19.25 | 18.58 | - | - |
| Jul 21, 2025 | 18.58 | 19.25 | 19.25 | 19.25 | 18.58 | - | 2,100 |
| Jul 18, 2025 | 18.58 | 19.25 | 19.00 | 19.25 | 18.58 | 1.32% | 6,300 |
| Jul 17, 2025 | 18.34 | 19.00 | 18.95 | 19.00 | 18.34 | 0.26% | 2,500 |