ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-31 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-10 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-04 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-04-28 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 100 |
| 2023-04-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 30 |
| 2023-04-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9,000 |
| 2023-03-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 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.