ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 20 |
| 2024-06-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-18 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 28,000 |
| 2024-06-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-11 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-10 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-06 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-04 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-06-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 |
| 2024-05-31 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-05-30 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-05-29 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 1.2000 MUR |
| 2024-10-14 | 1.6000 MUR |
| 2023-11-29 | 1.6000 MUR |
| 2023-01-16 | 1.2000 MUR |
| 2019-10-11 | 2.5000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.