ABC MOTORS COMPANY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	105.00	105.00	105.00	105.00	105.00	0
2025-02-12	105.00	105.00	105.00	105.00	105.00	0
2025-02-10	105.00	105.00	105.00	105.00	105.00	0
2025-02-07	105.00	105.00	105.00	105.00	105.00	0
2025-02-06	105.00	105.00	105.00	105.00	105.00	0
2025-02-05	105.00	105.00	105.00	105.00	105.00	0
2025-02-04	105.00	105.00	105.00	105.00	105.00	0
2025-02-03	105.00	105.00	105.00	105.00	105.00	0
2025-01-31	105.00	105.00	105.00	105.00	105.00	0
2025-01-30	105.00	105.00	105.00	105.00	105.00	0
2025-01-28	105.00	105.00	105.00	105.00	105.00	0
2025-01-27	105.00	105.00	105.00	105.00	105.00	0
2025-01-24	105.00	105.00	105.00	105.00	105.00	0
2025-01-23	105.00	105.00	105.00	105.00	105.00	0
2025-01-22	105.00	105.00	105.00	105.00	105.00	0
2025-01-21	105.00	105.00	105.00	105.00	105.00	0
2025-01-20	105.00	105.00	105.00	105.00	105.00	0
2025-01-17	105.00	105.00	105.00	105.00	105.00	0
2025-01-16	105.00	105.00	105.00	105.00	105.00	0
2025-01-15	105.00	105.00	105.00	105.00	105.00	0
2025-01-14	105.00	105.00	105.00	105.00	105.00	8
2025-01-13	105.00	105.00	105.00	105.00	105.00	2
2025-01-10	105.00	105.00	105.00	105.00	105.00	0
2025-01-09	105.00	105.00	105.00	105.00	105.00	0
2025-01-08	105.00	105.00	105.00	105.00	105.00	0
2025-01-07	105.00	105.00	105.00	105.00	105.00	0
2025-01-06	105.00	105.00	105.00	105.00	105.00	0
2025-01-03	105.00	105.00	105.00	105.00	105.00	0
2024-12-31	105.00	105.00	105.00	105.00	105.00	0
2024-12-30	105.00	105.00	105.00	105.00	105.00	0
2024-12-27	105.00	105.00	105.00	105.00	105.00	0
2024-12-26	105.00	105.00	105.00	105.00	105.00	0
2024-12-24	105.00	105.00	105.00	105.00	105.00	0
2024-12-23	105.00	105.00	105.00	105.00	105.00	0
2024-12-20	105.00	105.00	105.00	105.00	105.00	0
2024-12-19	105.00	105.00	105.00	105.00	105.00	0
2024-12-18	105.00	105.00	105.00	105.00	105.00	0
2024-12-17	105.00	105.00	105.00	105.00	105.00	0
2024-12-16	105.00	105.00	105.00	105.00	105.00	0
2024-12-13	105.00	105.00	105.00	105.00	105.00	0
2024-12-12	108.00	108.00	105.00	105.00	105.00	200
2024-12-11	108.00	108.00	108.00	108.00	108.00	0
2024-12-10	108.00	108.00	108.00	108.00	108.00	0
2024-12-09	108.00	108.00	108.00	108.00	108.00	0
2024-12-06	108.00	108.00	108.00	108.00	108.00	0
2024-12-05	108.00	108.00	108.00	108.00	108.00	0
2024-12-04	108.00	108.00	108.00	108.00	108.00	0
2024-12-03	108.00	108.00	108.00	108.00	108.00	0
2024-12-02	108.00	108.00	108.00	108.00	108.00	0
2024-11-29	108.00	108.00	108.00	108.00	108.00	0
2024-11-28	108.00	108.00	108.00	108.00	108.00	0
2024-11-27	108.00	108.00	108.00	108.00	108.00	0
2024-11-26	108.00	108.00	108.00	108.00	108.00	0
2024-11-25	108.00	108.00	108.00	108.00	108.00	0
2024-11-22	108.00	108.00	108.00	108.00	108.00	50
2024-11-21	108.00	108.00	108.00	108.00	108.00	0
2024-11-20	108.00	108.00	108.00	108.00	108.00	0
2024-11-19	108.00	108.00	108.00	108.00	108.00	0
2024-11-18	108.00	108.00	108.00	108.00	108.00	0
2024-11-15	108.00	108.00	108.00	108.00	108.00	0

← NewerPage 8 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.