ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-02-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-02-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-02-21 | 110.75 | 110.75 | 109.00 | 109.00 | 109.00 | 20,000 |
| 2024-02-20 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-19 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-16 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 40 |
| 2024-02-15 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-14 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-13 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-12 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-09 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-08 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-07 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-06 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-05 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-02-02 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 33,200 |
| 2024-01-31 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-01-30 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2024-01-29 | 112.00 | 112.00 | 110.75 | 110.75 | 110.75 | 3,000 |
| 2024-01-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-22 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-19 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 18,000 |
| 2024-01-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-22 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-21 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-20 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-19 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-13 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 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.