ABCB HOLDINGDS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.100	18.100	18.100	18.100	18.100	0
2025-08-07	19.750	19.750	18.100	18.100	18.100	62,000
2025-08-06	19.750	19.750	19.750	19.750	19.750	0
2025-08-05	20.150	20.150	19.750	19.750	19.750	35,100
2025-08-04	20.200	20.200	20.150	20.150	20.150	30,000
2025-08-01	20.200	20.200	20.200	20.200	20.200	0
2025-07-31	20.250	20.250	20.200	20.200	20.200	16,300
2025-07-30	20.250	20.250	20.250	20.250	20.250	25,000
2025-07-29	20.250	20.250	20.250	20.250	20.250	0
2025-07-28	20.250	20.250	20.250	20.250	20.250	0
2025-07-25	20.250	20.250	20.250	20.250	20.250	0
2025-07-24	20.250	20.250	20.250	20.250	20.250	0
2025-07-23	20.250	20.250	20.250	20.250	20.250	0
2025-07-22	20.300	20.300	20.250	20.250	20.250	23,186
2025-07-21	20.300	20.300	20.300	20.300	20.300	0
2025-07-18	20.300	20.300	20.300	20.300	20.300	100
2025-07-17	20.300	20.300	20.300	20.300	20.300	0
2025-07-16	20.300	20.300	20.300	20.300	20.300	800
2025-07-15	20.300	20.300	20.300	20.300	20.300	0
2025-07-14	20.300	20.300	20.300	20.300	20.300	0
2025-07-11	20.300	20.300	20.300	20.300	20.300	5
2025-07-10	20.350	20.350	20.300	20.300	20.300	600
2025-07-09	20.600	20.600	20.600	20.600	20.600	0
2025-07-08	20.600	20.600	20.600	20.600	20.600	0
2025-07-07	20.600	20.600	20.600	20.600	20.600	0
2025-07-04	20.600	20.600	20.600	20.600	20.600	0
2025-07-03	20.800	20.800	20.600	20.600	20.600	710
2025-07-02	20.800	20.800	20.800	20.800	20.800	0
2025-07-01	21.000	21.000	20.800	20.800	20.800	45,000
2025-06-30	18.500	21.000	18.450	21.000	21.000	111,600
2025-06-27	18.700	18.700	18.500	18.500	18.500	1,700
2025-06-26	18.700	18.700	18.700	18.700	18.700	0
2025-06-25	18.700	18.700	18.700	18.700	18.700	0
2025-06-24	18.700	18.700	18.700	18.700	18.700	0
2025-06-23	18.750	18.750	18.700	18.700	18.700	200
2025-06-20	18.750	18.750	18.750	18.750	18.750	0
2025-06-19	18.750	18.750	18.750	18.750	18.750	0
2025-06-18	18.750	18.750	18.750	18.750	18.750	0
2025-06-17	18.750	18.750	18.750	18.750	18.750	0
2025-06-16	18.750	18.750	18.750	18.750	18.750	0
2025-06-13	18.750	18.750	18.750	18.750	18.750	10
2025-06-12	18.750	18.750	18.750	18.750	18.750	15,800
2025-06-11	18.750	18.750	18.750	18.750	18.750	0
2025-06-10	18.750	18.750	18.750	18.750	18.750	0
2025-06-09	18.750	18.750	18.750	18.750	18.750	0
2025-06-06	18.750	18.750	18.750	18.750	18.750	0
2025-06-05	18.750	18.750	18.750	18.750	18.750	0
2025-06-04	18.000	18.750	18.000	18.750	18.750	4,300
2025-06-03	18.750	18.750	18.000	18.000	18.000	39,905
2025-06-02	18.750	18.750	18.750	18.750	18.750	0
2025-05-30	18.750	18.750	18.750	18.750	18.750	0
2025-05-29	18.750	18.750	18.750	18.750	18.750	600
2025-05-28	18.900	18.900	18.750	18.750	18.750	10,000
2025-05-27	18.900	18.900	18.900	18.900	18.900	67
2025-05-26	18.900	18.900	18.900	18.900	18.900	100
2025-05-23	18.950	18.950	18.900	18.900	18.900	1,053
2025-05-22	18.950	18.950	18.950	18.950	18.950	300
2025-05-21	18.950	18.950	18.950	18.950	18.950	0
2025-05-20	18.950	18.950	18.950	18.950	18.950	600
2025-05-19	19.000	19.000	18.950	18.950	18.950	300

← NewerPage 6 of 7 · 390 trading daysOlder →

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.