Quality Beverages Limited (MUSE:QBL.I0000)
Mauritius
· Delayed Price · Currency is MUR 17.00
0.00 (0.00%)
At close: Dec 4, 2025
Quality Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 100 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 600 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.29% | 4,000 |
| Dec 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 700 |
| Dec 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% | 400 |
| Nov 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Nov 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | 500 |
| Nov 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 20, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | 500 |
| Nov 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Nov 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 100 |
| Nov 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Nov 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Nov 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | 500 |
| Nov 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 7, 2025 | 16.20 | 16.25 | 16.20 | 16.20 | 16.20 | -0.31% | 2,000 |
| Nov 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 4, 2025 | 16.25 | 16.25 | 16.20 | 16.25 | 16.25 | - | 2,600 |
| Nov 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 100 |
| Oct 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Oct 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 28, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 1,700 |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 1,000 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 620 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 127 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 12 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 283 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,000 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,833 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 309 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 25,015 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15,235 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 295 |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 30, 2025 | 15.64 | 16.00 | 16.00 | 16.00 | 15.64 | - | 600 |
| Sep 29, 2025 | 15.64 | 16.10 | 16.00 | 16.00 | 15.64 | -0.62% | 1,100 |
| Sep 26, 2025 | 15.74 | 16.10 | 16.10 | 16.10 | 15.74 | 0.63% | 200 |
| Sep 25, 2025 | 15.64 | 15.64 | 15.64 | 16.00 | 15.64 | - | - |
| Sep 24, 2025 | 15.64 | 16.00 | 16.00 | 16.00 | 15.64 | 0.31% | 2,000 |
| Sep 23, 2025 | 15.59 | 15.95 | 15.95 | 15.95 | 15.59 | 2.90% | 2,000 |
| Sep 22, 2025 | 15.15 | 15.15 | 15.15 | 15.50 | 15.15 | - | - |
| Sep 19, 2025 | 15.15 | 15.15 | 15.15 | 15.50 | 15.15 | - | - |
| Sep 18, 2025 | 15.15 | 15.15 | 15.15 | 15.50 | 15.15 | - | - |
| Sep 17, 2025 | 15.15 | 15.50 | 15.50 | 15.50 | 15.15 | 0.32% | 580 |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.45 | 15.10 | - | 18 |
| Sep 15, 2025 | 15.10 | 15.10 | 15.10 | 15.45 | 15.10 | - | - |
| Sep 12, 2025 | 15.10 | 15.45 | 15.45 | 15.45 | 15.10 | 1.31% | 600 |
| Sep 11, 2025 | 14.91 | 14.91 | 14.91 | 15.25 | 14.91 | - | - |
| Sep 10, 2025 | 14.91 | 15.25 | 15.25 | 15.25 | 14.91 | - | 200 |
| Sep 9, 2025 | 14.91 | 14.91 | 14.91 | 15.25 | 14.91 | - | - |
| Sep 8, 2025 | 14.91 | 15.25 | 15.25 | 15.25 | 14.91 | - | 100 |
| Sep 5, 2025 | 14.91 | 15.25 | 15.05 | 15.25 | 14.91 | 1.67% | 200 |
| Sep 4, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Sep 3, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | 10 |
| Sep 2, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Sep 1, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Aug 29, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Aug 27, 2025 | 14.66 | 15.00 | 15.00 | 15.00 | 14.66 | - | 1,900 |
| Aug 26, 2025 | 14.66 | 15.00 | 15.00 | 15.00 | 14.66 | - | 855 |
| Aug 25, 2025 | 14.66 | 15.00 | 15.00 | 15.00 | 14.66 | - | 325 |
| Aug 22, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Aug 21, 2025 | 14.66 | 15.00 | 15.00 | 15.00 | 14.66 | - | 2,000 |
| Aug 20, 2025 | 14.66 | 15.25 | 15.00 | 15.00 | 14.66 | - | 20,560 |
| Aug 19, 2025 | 14.66 | 14.66 | 14.66 | 15.00 | 14.66 | - | - |
| Aug 18, 2025 | 14.66 | 15.00 | 15.00 | 15.00 | 14.66 | 0.33% | 500 |
| Aug 15, 2025 | 14.61 | 14.61 | 14.61 | 14.95 | 14.61 | - | - |
| Aug 14, 2025 | 14.61 | 14.61 | 14.61 | 14.95 | 14.61 | - | 21 |
| Aug 13, 2025 | 14.61 | 14.95 | 14.20 | 14.95 | 14.61 | 6.79% | 1,400 |
| Aug 12, 2025 | 13.69 | 13.69 | 13.69 | 14.00 | 13.69 | - | - |
| Aug 11, 2025 | 13.69 | 14.00 | 14.00 | 14.00 | 13.69 | 0.36% | 800 |
| Aug 8, 2025 | 13.64 | 13.95 | 13.95 | 13.95 | 13.64 | 2.57% | 300 |
| Aug 7, 2025 | 13.29 | 13.29 | 13.29 | 13.60 | 13.29 | - | - |
| Aug 6, 2025 | 13.29 | 13.29 | 13.29 | 13.60 | 13.29 | - | - |
| Aug 5, 2025 | 13.29 | 13.29 | 13.29 | 13.60 | 13.29 | - | - |
| Aug 4, 2025 | 13.29 | 13.60 | 13.60 | 13.60 | 13.29 | 0.74% | 300 |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | 80 |
| Jul 30, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 28, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 25, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 24, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | - |
| Jul 23, 2025 | 13.20 | 13.50 | 13.50 | 13.50 | 13.20 | - | 1,821 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.50 | 13.20 | - | 45 |
| Jul 21, 2025 | 13.20 | 13.50 | 13.50 | 13.50 | 13.20 | - | 100 |
| Jul 18, 2025 | 13.20 | 13.50 | 13.50 | 13.50 | 13.20 | 7.14% | 100 |
| Jul 17, 2025 | 12.32 | 12.32 | 12.32 | 12.60 | 12.32 | - | 50 |