ABC MOTORS COMPANY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	115.00	115.00	115.00	115.00	115.00	0
2023-03-09	115.00	115.00	115.00	115.00	115.00	0
2023-03-08	115.00	115.00	115.00	115.00	115.00	0
2023-03-07	115.00	115.00	115.00	115.00	115.00	0
2023-03-06	115.00	115.00	115.00	115.00	115.00	0
2023-03-03	115.00	115.00	115.00	115.00	115.00	0
2023-03-02	115.00	115.00	115.00	115.00	115.00	0
2023-03-01	115.00	115.00	115.00	115.00	115.00	0
2023-02-28	115.00	115.00	115.00	115.00	115.00	0
2023-02-27	115.00	115.00	115.00	115.00	115.00	0
2023-02-24	123.50	123.50	115.00	115.00	115.00	14,830
2023-02-23	123.50	123.50	123.50	123.50	123.50	0
2023-02-22	123.50	123.50	123.50	123.50	123.50	0
2023-02-21	123.50	123.50	123.50	123.50	123.50	0
2023-02-17	123.50	123.50	123.50	123.50	123.50	0
2023-02-16	123.50	123.50	123.50	123.50	123.50	0
2023-02-15	123.50	123.50	123.50	123.50	123.50	0
2023-02-14	123.50	123.50	123.50	123.50	123.50	0
2023-02-13	123.50	123.50	123.50	123.50	123.50	0
2023-02-10	123.50	123.50	123.50	123.50	123.50	0
2023-02-09	123.50	123.50	123.50	123.50	123.50	0
2023-02-08	123.50	123.50	123.50	123.50	123.50	0
2023-02-07	123.50	123.50	123.50	123.50	123.50	0
2023-02-06	123.50	123.50	123.50	123.50	123.50	0
2023-02-03	123.50	123.50	123.50	123.50	123.50	0
2023-02-02	123.50	123.50	123.50	123.50	123.50	0
2023-01-31	123.50	123.50	123.50	123.50	123.50	0
2023-01-30	123.50	123.50	123.50	123.50	123.50	0
2023-01-26	123.50	123.50	123.50	123.50	123.50	1
2023-01-25	123.50	123.50	123.50	123.50	123.50	0
2023-01-24	123.50	123.50	123.50	123.50	123.50	0
2023-01-23	123.50	123.50	123.50	123.50	123.50	0
2023-01-20	123.50	123.50	123.50	123.50	123.50	0
2023-01-19	123.50	123.50	123.50	123.50	123.50	0
2023-01-18	123.50	123.50	123.50	123.50	123.50	0
2023-01-17	123.50	123.50	123.50	123.50	123.50	0
2023-01-16	123.50	123.50	123.50	123.50	123.50	0
2023-01-13	123.50	123.50	123.50	123.50	123.50	0
2023-01-12	123.50	123.50	123.50	123.50	123.50	0
2023-01-11	123.50	123.50	123.50	123.50	123.50	0
2023-01-10	123.50	123.50	123.50	123.50	123.50	0
2023-01-09	123.50	123.50	123.50	123.50	123.50	0
2023-01-06	123.50	123.50	123.50	123.50	123.50	0
2023-01-05	123.50	123.50	123.50	123.50	123.50	0
2023-01-04	123.50	123.50	123.50	123.50	123.50	0
2022-12-30	123.50	123.50	123.50	123.50	123.50	0
2022-12-29	123.50	123.50	123.50	123.50	123.50	1,400
2022-12-28	123.50	123.50	123.50	123.50	123.50	0
2022-12-27	123.50	123.50	123.50	123.50	123.50	0
2022-12-26	123.50	123.50	123.50	123.50	123.50	0
2022-12-23	123.50	123.50	123.50	123.50	123.50	0
2022-12-22	123.50	123.50	123.50	123.50	123.50	0
2022-12-21	123.50	123.50	123.50	123.50	123.50	0
2022-12-20	123.50	123.50	123.50	123.50	123.50	0
2022-12-19	123.50	123.50	123.50	123.50	123.50	0
2022-12-16	123.50	123.50	123.50	123.50	123.50	0
2022-12-15	123.50	123.50	123.50	123.50	123.50	0
2022-12-14	123.50	123.50	123.50	123.50	123.50	0
2022-12-13	123.50	123.50	123.50	123.50	123.50	0
2022-12-12	123.50	123.50	123.50	123.50	123.50	0

← NewerPage 16 of 21 · 1,246 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.