ABCB HOLDINGDS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-20 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-08 | 18.400 | 18.400 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2026-07-07 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-06 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-03 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-02 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-07-01 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2026-06-30 | 18.500 | 18.500 | 18.400 | 18.400 | 18.400 | 1,700 |
| 2026-06-29 | 16.750 | 18.500 | 16.750 | 18.500 | 18.500 | 7,500 |
| 2026-06-26 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1,800 |
| 2026-06-25 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-24 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-23 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 10 |
| 2026-06-22 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 30 |
| 2026-06-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 3,000 |
| 2026-06-18 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-17 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 61 |
| 2026-06-16 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-15 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-12 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-06-11 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 200 |
| 2026-06-10 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 15 |
| 2026-06-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1,000 |
| 2026-06-08 | 16.800 | 16.800 | 16.750 | 16.750 | 16.750 | 1,100 |
| 2026-06-05 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-06-04 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 6,800 |
| 2026-06-03 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-06-02 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-06-01 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-05-29 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-05-28 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 100 |
| 2026-05-27 | 17.100 | 17.500 | 16.800 | 16.800 | 16.800 | 5,100 |
| 2026-05-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2026-05-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 500 |
| 2026-05-22 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2026-05-21 | 16.900 | 17.100 | 16.900 | 17.100 | 17.100 | 100 |
| 2026-05-20 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-05-19 | 16.750 | 16.900 | 16.750 | 16.900 | 16.900 | 1,500 |
| 2026-05-18 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-05-15 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2,500 |
| 2026-05-14 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-05-13 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-05-12 | 16.950 | 16.950 | 16.750 | 16.750 | 16.750 | 560 |
| 2026-05-11 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2026-05-08 | 16.800 | 16.950 | 16.800 | 16.950 | 16.950 | 100 |
| 2026-05-07 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-05-06 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-05-05 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-05-04 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-04-30 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-04-29 | 16.400 | 16.800 | 16.400 | 16.800 | 16.800 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.