Velogic Holding Company Limited (MUSE:VELG.I0000)
Mauritius
· Delayed Price · Currency is MUR 17.55
0.00 (0.00%)
At close: Dec 5, 2025
Velogic Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 3,000 |
| Dec 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Dec 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 200 |
| Dec 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Dec 1, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 16 |
| Nov 28, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | 1,021 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2 |
| Nov 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | 321 |
| Nov 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 21, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 300 |
| Nov 20, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 400 |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 18.20 | 17.60 | - | - |
| Nov 18, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 6,000 |
| Nov 17, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 100 |
| Nov 14, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 300 |
| Nov 13, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 2,500 |
| Nov 12, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 400 |
| Nov 11, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | 1.11% | 1,000 |
| Nov 10, 2025 | 17.41 | 18.15 | 18.00 | 18.00 | 17.41 | -0.83% | 200 |
| Nov 7, 2025 | 17.55 | 18.15 | 18.15 | 18.15 | 17.55 | - | 624 |
| Nov 6, 2025 | 17.55 | 18.15 | 18.15 | 18.15 | 17.55 | - | 200 |
| Nov 5, 2025 | 17.55 | 18.15 | 18.15 | 18.15 | 17.55 | - | 1,100 |
| Nov 4, 2025 | 17.55 | 18.15 | 18.15 | 18.15 | 17.55 | -0.27% | 200 |
| Nov 3, 2025 | 17.60 | 17.60 | 17.60 | 18.20 | 17.60 | - | - |
| Oct 31, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 2,000 |
| Oct 30, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 100 |
| Oct 29, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 1,000 |
| Oct 28, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 100 |
| Oct 27, 2025 | 17.60 | 18.25 | 18.20 | 18.20 | 17.60 | - | 5,000 |
| Oct 24, 2025 | 17.60 | 17.60 | 17.60 | 18.20 | 17.60 | - | - |
| Oct 23, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | - | 1,006 |
| Oct 22, 2025 | 17.60 | 18.20 | 18.00 | 18.20 | 17.60 | 1.11% | 800 |
| Oct 21, 2025 | 17.41 | 18.05 | 18.00 | 18.00 | 17.41 | -1.37% | 2,700 |
| Oct 17, 2025 | 17.65 | 18.25 | 18.25 | 18.25 | 17.65 | - | 14,100 |
| Oct 16, 2025 | 17.65 | 17.65 | 17.65 | 18.25 | 17.65 | - | - |
| Oct 15, 2025 | 17.65 | 18.25 | 18.25 | 18.25 | 17.65 | -1.35% | 8,095 |
| Oct 14, 2025 | 17.89 | 17.89 | 17.89 | 18.50 | 17.89 | - | - |
| Oct 13, 2025 | 17.89 | 18.70 | 18.50 | 18.50 | 17.89 | -1.07% | 1,600 |
| Oct 10, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Oct 9, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | 24 |
| Oct 8, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | - | 700 |
| Oct 7, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Oct 6, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | - | 10,800 |
| Oct 3, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | 1.08% | 1,200 |
| Oct 2, 2025 | 17.89 | 18.50 | 18.50 | 18.50 | 17.89 | - | 4,751 |
| Oct 1, 2025 | 17.89 | 18.50 | 18.50 | 18.50 | 17.89 | - | 300 |
| Sep 30, 2025 | 17.89 | 18.50 | 18.50 | 18.50 | 17.89 | -1.07% | 26,700 |
| Sep 29, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | - | 1,300 |
| Sep 26, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | - | 300 |
| Sep 25, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Sep 24, 2025 | 18.08 | 18.70 | 18.70 | 18.70 | 18.08 | - | 1,900 |
| Sep 23, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Sep 22, 2025 | 18.08 | 19.00 | 18.70 | 18.70 | 18.08 | - | 700 |
| Sep 19, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Sep 18, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Sep 17, 2025 | 18.08 | 18.08 | 18.08 | 18.70 | 18.08 | - | - |
| Sep 16, 2025 | 18.08 | 18.70 | 18.50 | 18.70 | 18.08 | 1.08% | 6,917 |
| Sep 15, 2025 | 17.89 | 18.50 | 18.50 | 18.50 | 17.89 | -1.07% | 7,000 |
| Sep 12, 2025 | 18.08 | 18.80 | 18.50 | 18.70 | 18.08 | - | 11,200 |
| Sep 11, 2025 | 18.08 | 18.70 | 18.40 | 18.70 | 18.08 | 2.75% | 5,102 |
| Sep 10, 2025 | 17.60 | 18.20 | 18.20 | 18.20 | 17.60 | 1.96% | 500 |
| Sep 9, 2025 | 17.26 | 17.85 | 17.80 | 17.85 | 17.26 | 0.28% | 6,000 |
| Sep 8, 2025 | 17.21 | 17.80 | 17.50 | 17.80 | 17.21 | 1.71% | 200 |
| Sep 5, 2025 | 16.92 | 17.50 | 17.50 | 17.50 | 16.92 | - | 1,200 |
| Sep 4, 2025 | 16.92 | 17.50 | 17.50 | 17.50 | 16.92 | -1.69% | 14,500 |
| Sep 3, 2025 | 17.21 | 17.80 | 16.25 | 17.80 | 17.21 | 5.01% | 19,005 |
| Sep 2, 2025 | 16.39 | 16.39 | 16.39 | 16.95 | 16.39 | - | - |
| Sep 1, 2025 | 16.39 | 16.39 | 16.39 | 16.95 | 16.39 | - | - |
| Aug 29, 2025 | 16.39 | 16.95 | 16.95 | 16.95 | 16.39 | 5.94% | 6,200 |
| Aug 27, 2025 | 15.47 | 15.47 | 15.47 | 16.00 | 15.47 | - | - |
| Aug 26, 2025 | 15.47 | 16.00 | 16.00 | 16.00 | 15.47 | -5.88% | 3,242 |
| Aug 25, 2025 | 16.44 | 16.44 | 16.44 | 17.00 | 16.44 | - | 13 |
| Aug 22, 2025 | 16.44 | 17.00 | 17.00 | 17.00 | 16.44 | 6.25% | 2,800 |
| Aug 21, 2025 | 15.47 | 16.00 | 15.50 | 16.00 | 15.47 | 0.31% | 6,800 |
| Aug 20, 2025 | 15.42 | 15.95 | 15.10 | 15.95 | 15.42 | 5.98% | 500 |
| Aug 19, 2025 | 14.55 | 14.55 | 14.55 | 15.05 | 14.55 | - | - |
| Aug 18, 2025 | 14.55 | 14.55 | 14.55 | 15.05 | 14.55 | - | - |
| Aug 15, 2025 | 14.55 | 15.05 | 15.05 | 15.05 | 14.55 | 0.33% | 6,600 |
| Aug 14, 2025 | 14.51 | 15.00 | 15.00 | 15.00 | 14.51 | - | 4,500 |
| Aug 13, 2025 | 14.51 | 15.00 | 15.00 | 15.00 | 14.51 | 2.04% | 500 |
| Aug 12, 2025 | 14.22 | 14.70 | 14.60 | 14.70 | 14.22 | 0.68% | 8,900 |
| Aug 11, 2025 | 14.12 | 14.60 | 14.60 | 14.60 | 14.12 | 1.39% | 6,900 |
| Aug 8, 2025 | 13.93 | 13.93 | 13.93 | 14.40 | 13.93 | - | - |
| Aug 7, 2025 | 13.93 | 14.40 | 14.40 | 14.40 | 13.93 | - | 2,000 |
| Aug 6, 2025 | 13.93 | 13.93 | 13.93 | 14.40 | 13.93 | - | 2 |
| Aug 5, 2025 | 13.93 | 14.55 | 14.40 | 14.40 | 13.93 | -0.35% | 8,000 |
| Aug 4, 2025 | 13.97 | 14.50 | 14.45 | 14.45 | 13.97 | - | 12,500 |
| Aug 1, 2025 | 13.97 | 14.60 | 14.45 | 14.45 | 13.97 | - | 19,000 |
| Jul 31, 2025 | 13.97 | 14.50 | 14.45 | 14.45 | 13.97 | -0.34% | 15,000 |
| Jul 30, 2025 | 14.02 | 14.60 | 14.50 | 14.50 | 14.02 | -0.68% | 12,000 |
| Jul 29, 2025 | 14.12 | 14.60 | 14.60 | 14.60 | 14.12 | - | 1,600 |
| Jul 28, 2025 | 14.12 | 14.65 | 14.60 | 14.60 | 14.12 | - | 4,500 |
| Jul 25, 2025 | 14.12 | 14.60 | 14.60 | 14.60 | 14.12 | - | 5,000 |
| Jul 24, 2025 | 14.12 | 14.60 | 14.60 | 14.60 | 14.12 | 0.69% | 500 |
| Jul 23, 2025 | 14.02 | 14.80 | 14.50 | 14.50 | 14.02 | - | 2,500 |
| Jul 22, 2025 | 14.02 | 14.50 | 14.50 | 14.50 | 14.02 | - | 1,100 |
| Jul 21, 2025 | 14.02 | 14.50 | 14.50 | 14.50 | 14.02 | - | 10,239 |
| Jul 18, 2025 | 14.02 | 14.50 | 14.50 | 14.50 | 14.02 | -2.03% | 3,120 |
| Jul 17, 2025 | 14.31 | 14.31 | 14.31 | 14.80 | 14.31 | - | - |