ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-21 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-03-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10,000 |
| 2022-03-04 | 124.50 | 124.50 | 118.00 | 118.00 | 118.00 | 40,000 |
| 2022-03-03 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-03-02 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-28 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-25 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-24 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-23 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-22 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-21 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-18 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-17 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-16 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-15 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-14 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-11 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-10 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-09 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-08 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-07 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-04 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-02-03 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-31 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-28 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-27 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-26 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-25 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-24 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-21 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-20 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-19 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-17 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-14 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-13 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-12 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-11 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-10 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-07 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-06 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-05 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-04 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-31 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-30 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-29 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-28 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-27 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 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.