ABC MOTORS COMPANY LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	109.00	109.00	109.00	109.00	109.00	0
2024-05-28	109.00	109.00	109.00	109.00	109.00	0
2024-05-27	109.00	109.00	109.00	109.00	109.00	0
2024-05-24	109.00	109.00	109.00	109.00	109.00	0
2024-05-23	109.00	109.00	109.00	109.00	109.00	20,000
2024-05-22	109.00	109.00	109.00	109.00	109.00	0
2024-05-21	109.00	109.00	109.00	109.00	109.00	0
2024-05-20	109.00	109.00	109.00	109.00	109.00	300
2024-05-17	109.00	109.00	109.00	109.00	109.00	0
2024-05-16	109.00	109.00	109.00	109.00	109.00	0
2024-05-15	109.00	109.00	109.00	109.00	109.00	0
2024-05-14	109.00	109.00	109.00	109.00	109.00	0
2024-05-13	109.00	109.00	109.00	109.00	109.00	0
2024-05-10	109.00	109.00	109.00	109.00	109.00	0
2024-05-09	109.00	109.00	109.00	109.00	109.00	0
2024-05-08	109.00	109.00	109.00	109.00	109.00	0
2024-05-07	109.00	109.00	109.00	109.00	109.00	0
2024-05-06	109.00	109.00	109.00	109.00	109.00	0
2024-05-03	109.00	109.00	109.00	109.00	109.00	0
2024-05-02	109.00	109.00	109.00	109.00	109.00	0
2024-04-30	109.00	109.00	109.00	109.00	109.00	0
2024-04-29	109.00	109.00	109.00	109.00	109.00	0
2024-04-26	109.00	109.00	109.00	109.00	109.00	0
2024-04-25	109.00	109.00	109.00	109.00	109.00	0
2024-04-24	109.00	109.00	109.00	109.00	109.00	0
2024-04-23	109.00	109.00	109.00	109.00	109.00	0
2024-04-19	109.00	109.00	109.00	109.00	109.00	0
2024-04-18	109.00	109.00	109.00	109.00	109.00	0
2024-04-17	109.00	109.00	109.00	109.00	109.00	0
2024-04-16	109.00	109.00	109.00	109.00	109.00	0
2024-04-15	109.00	109.00	109.00	109.00	109.00	0
2024-04-12	109.00	109.00	109.00	109.00	109.00	0
2024-04-10	109.00	109.00	109.00	109.00	109.00	0
2024-04-08	109.00	109.00	109.00	109.00	109.00	0
2024-04-05	109.00	109.00	109.00	109.00	109.00	0
2024-04-04	109.00	109.00	109.00	109.00	109.00	0
2024-04-03	109.00	109.00	109.00	109.00	109.00	0
2024-04-02	109.00	109.00	109.00	109.00	109.00	0
2024-04-01	109.00	109.00	109.00	109.00	109.00	0
2024-03-29	109.00	109.00	109.00	109.00	109.00	225
2024-03-28	109.00	109.00	109.00	109.00	109.00	0
2024-03-27	109.00	109.00	109.00	109.00	109.00	0
2024-03-26	109.00	109.00	109.00	109.00	109.00	0
2024-03-25	109.00	109.00	109.00	109.00	109.00	1,000
2024-03-22	109.00	109.00	109.00	109.00	109.00	0
2024-03-21	109.00	109.00	109.00	109.00	109.00	0
2024-03-20	109.00	109.00	109.00	109.00	109.00	5
2024-03-19	109.00	109.00	109.00	109.00	109.00	0
2024-03-18	109.00	109.00	109.00	109.00	109.00	0
2024-03-15	109.00	109.00	109.00	109.00	109.00	0
2024-03-14	109.00	109.00	109.00	109.00	109.00	0
2024-03-13	109.00	109.00	109.00	109.00	109.00	0
2024-03-11	109.00	109.00	109.00	109.00	109.00	0
2024-03-07	109.00	109.00	109.00	109.00	109.00	0
2024-03-06	109.00	109.00	109.00	109.00	109.00	0
2024-03-05	109.00	109.00	109.00	109.00	109.00	0
2024-03-04	109.00	109.00	109.00	109.00	109.00	0
2024-03-01	109.00	109.00	109.00	109.00	109.00	0
2024-02-29	109.00	109.00	109.00	109.00	109.00	0
2024-02-28	109.00	109.00	109.00	109.00	109.00	0

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.