Phoenix Beverages Limited (MUSE:MBL.N0000)
Mauritius
· Delayed Price · Currency is MUR 631.00
0.00 (0.00%)
At close: Dec 5, 2025
Phoenix Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 800 |
| Dec 4, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 508 |
| Dec 3, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Dec 2, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 40 |
| Dec 1, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Nov 28, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Nov 27, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.94% | 1,000 |
| Nov 26, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 2,934 |
| Nov 25, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 24, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 21, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 20, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 165 |
| Nov 19, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 18, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 17, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | 5 |
| Nov 14, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | 15 |
| Nov 13, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 7,210 |
| Nov 12, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 11, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 500 |
| Nov 10, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 3,200 |
| Nov 7, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 6, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 5, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 403 |
| Nov 4, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Nov 3, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Oct 31, 2025 | 631.25 | 631.25 | 631.25 | 637.00 | 631.25 | - | - |
| Oct 30, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | - | 4,000 |
| Oct 29, 2025 | 631.25 | 637.00 | 637.00 | 637.00 | 631.25 | 0.16% | 700 |
| Oct 28, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | 4 |
| Oct 27, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 24, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 23, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 22, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 21, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 17, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 16, 2025 | 630.26 | 636.00 | 636.00 | 636.00 | 630.26 | - | 11,010 |
| Oct 15, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 14, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | 1 |
| Oct 13, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 10, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 9, 2025 | 630.26 | 630.26 | 630.26 | 636.00 | 630.26 | - | - |
| Oct 8, 2025 | 630.26 | 636.00 | 636.00 | 636.00 | 630.26 | 0.16% | 19,870 |
| Oct 7, 2025 | 629.27 | 629.27 | 629.27 | 635.00 | 629.27 | - | - |
| Oct 6, 2025 | 629.27 | 635.00 | 635.00 | 635.00 | 629.27 | 0.16% | 100 |
| Oct 3, 2025 | 628.28 | 628.28 | 628.28 | 634.00 | 628.28 | - | - |
| Oct 2, 2025 | 628.28 | 628.28 | 628.28 | 634.00 | 628.28 | - | - |
| Oct 1, 2025 | 628.28 | 634.00 | 634.00 | 634.00 | 628.28 | 0.16% | 100 |
| Sep 30, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 29, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 26, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 25, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 24, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | 15 |
| Sep 23, 2025 | 627.29 | 633.00 | 633.00 | 633.00 | 627.29 | - | 100 |
| Sep 22, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 19, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 18, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 17, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | 3 |
| Sep 16, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | 51 |
| Sep 15, 2025 | 627.29 | 633.00 | 633.00 | 633.00 | 627.29 | - | 697 |
| Sep 12, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 11, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 10, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 9, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 8, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 5, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 4, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 3, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 2, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Sep 1, 2025 | 627.29 | 633.00 | 633.00 | 633.00 | 627.29 | - | 529 |
| Aug 29, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Aug 27, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | 75 |
| Aug 26, 2025 | 627.29 | 627.29 | 627.29 | 633.00 | 627.29 | - | - |
| Aug 25, 2025 | 627.29 | 633.00 | 633.00 | 633.00 | 627.29 | 0.16% | 1,000 |
| Aug 22, 2025 | 626.30 | 626.30 | 626.30 | 632.00 | 626.30 | - | - |
| Aug 21, 2025 | 626.30 | 626.30 | 626.30 | 632.00 | 626.30 | - | 10 |
| Aug 20, 2025 | 626.30 | 626.30 | 626.30 | 632.00 | 626.30 | - | - |
| Aug 19, 2025 | 626.30 | 626.30 | 626.30 | 632.00 | 626.30 | - | - |
| Aug 18, 2025 | 626.30 | 632.00 | 632.00 | 632.00 | 626.30 | 0.32% | 2,700 |
| Aug 15, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | 110 |
| Aug 14, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | 69 |
| Aug 13, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | - |
| Aug 12, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | 1 |
| Aug 11, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | - |
| Aug 8, 2025 | 624.31 | 624.31 | 624.31 | 630.00 | 624.31 | - | - |
| Aug 7, 2025 | 624.31 | 630.00 | 630.00 | 630.00 | 624.31 | - | 400 |
| Aug 6, 2025 | 624.31 | 630.00 | 630.00 | 630.00 | 624.31 | 0.32% | 2,690 |
| Aug 5, 2025 | 622.33 | 622.33 | 622.33 | 628.00 | 622.33 | - | - |
| Aug 4, 2025 | 622.33 | 628.00 | 628.00 | 628.00 | 622.33 | 0.16% | 1,377 |
| Aug 1, 2025 | 621.34 | 621.34 | 621.34 | 627.00 | 621.34 | - | - |
| Jul 31, 2025 | 621.34 | 627.00 | 627.00 | 627.00 | 621.34 | 0.32% | 500 |
| Jul 30, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 29, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | 7 |
| Jul 28, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 25, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 24, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 23, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 22, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 21, 2025 | 619.36 | 625.00 | 625.00 | 625.00 | 619.36 | - | 600 |
| Jul 18, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |
| Jul 17, 2025 | 619.36 | 619.36 | 619.36 | 625.00 | 619.36 | - | - |