ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-23 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-22 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-21 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-20 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-17 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-16 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-15 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-14 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-13 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-10 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-09 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-08 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-07 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-06 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-03 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-02 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-12-01 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-11-30 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2021-11-29 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 100 |
| 2021-11-26 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-25 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-24 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-23 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-22 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-19 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-18 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-17 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-16 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-15 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-12 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-11 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-10 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-09 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-08 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2021-11-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-11-03 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-29 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-21 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-10-20 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.