ABC MOTORS COMPANY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	123.50	123.50	119.00	123.50	123.50	0
2022-09-13	123.50	123.50	119.00	123.50	123.50	0
2022-09-12	123.50	123.50	119.00	123.50	123.50	0
2022-09-09	123.50	123.50	119.00	123.50	123.50	0
2022-09-08	123.50	123.50	119.00	123.50	123.50	0
2022-09-07	123.50	123.50	119.00	123.50	123.50	0
2022-09-06	123.50	123.50	119.00	123.50	123.50	0
2022-09-05	123.50	123.50	119.00	123.50	123.50	0
2022-09-02	123.50	123.50	119.00	123.50	123.50	0
2022-08-31	123.50	123.50	119.00	123.50	123.50	0
2022-08-30	123.50	123.50	119.00	123.50	123.50	0
2022-08-29	123.50	123.50	119.00	123.50	123.50	0
2022-08-26	123.50	123.50	119.00	123.50	123.50	0
2022-08-25	123.50	123.50	119.00	123.50	123.50	0
2022-08-24	123.50	123.50	119.00	123.50	123.50	0
2022-08-23	123.50	123.50	119.00	123.50	123.50	0
2022-08-22	123.50	123.50	119.00	123.50	123.50	0
2022-08-19	123.50	123.50	119.00	123.50	123.50	0
2022-08-18	123.50	123.50	119.00	123.50	123.50	0
2022-08-17	123.50	123.50	119.00	123.50	123.50	0
2022-08-16	123.50	123.50	119.00	123.50	123.50	0
2022-08-12	123.50	123.50	119.00	123.50	123.50	0
2022-08-11	123.50	123.50	119.00	123.50	123.50	0
2022-08-10	123.50	123.50	119.00	123.50	123.50	0
2022-08-09	123.50	123.50	119.00	123.50	123.50	0
2022-08-08	123.50	123.50	119.00	123.50	123.50	0
2022-08-05	123.50	123.50	119.00	123.50	123.50	0
2022-08-04	123.50	123.50	119.00	123.50	123.50	0
2022-08-03	123.50	123.50	119.00	123.50	123.50	0
2022-08-02	123.50	123.50	119.00	123.50	123.50	0
2022-08-01	123.50	123.50	119.00	123.50	123.50	0
2022-07-29	123.50	123.50	119.00	123.50	123.50	0
2022-07-28	123.50	123.50	119.00	123.50	123.50	0
2022-07-27	123.50	123.50	119.00	123.50	123.50	0
2022-07-26	123.50	123.50	119.00	123.50	123.50	0
2022-07-25	123.50	123.50	119.00	123.50	123.50	0
2022-07-22	123.50	123.50	119.00	123.50	123.50	0
2022-07-21	123.50	123.50	119.00	123.50	123.50	0
2022-07-20	123.50	123.50	119.00	123.50	123.50	0
2022-07-19	123.50	123.50	119.00	123.50	123.50	0
2022-07-18	123.50	123.50	119.00	123.50	123.50	0
2022-07-15	123.50	123.50	119.00	123.50	123.50	0
2022-07-14	123.50	123.50	119.00	123.50	123.50	0
2022-07-13	123.50	123.50	119.00	123.50	123.50	0
2022-07-12	123.50	123.50	119.00	123.50	123.50	0
2022-07-11	123.50	123.50	119.00	123.50	123.50	0
2022-07-08	123.50	123.50	119.00	123.50	123.50	0
2022-07-07	123.50	123.50	119.00	123.50	123.50	0
2022-07-06	123.50	123.50	119.00	123.50	123.50	0
2022-07-05	123.50	123.50	119.00	123.50	123.50	0
2022-07-04	123.50	123.50	119.00	123.50	123.50	0
2022-07-01	123.50	123.50	119.00	123.50	123.50	0
2022-06-30	119.00	123.50	119.00	123.50	123.50	64,780
2022-06-29	119.00	120.00	119.00	119.00	119.00	0
2022-06-28	119.00	120.00	119.00	119.00	119.00	0
2022-06-27	119.00	120.00	119.00	119.00	119.00	0
2022-06-24	119.00	120.00	119.00	119.00	119.00	0
2022-06-23	120.00	120.00	119.00	119.00	119.00	19,500
2022-06-22	120.00	120.00	120.00	120.00	120.00	0
2022-06-21	120.00	120.00	120.00	120.00	120.00	0

← NewerPage 18 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.