ASSOCIATED COMMERCIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-21 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-20 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-19 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-16 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 10 |
| 2024-08-14 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-13 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-12 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 655 |
| 2024-08-09 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-08 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-07 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-06 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-05 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-02 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-08-01 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-31 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-30 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-29 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-26 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-25 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-24 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-23 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-22 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-19 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-18 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0 |
| 2024-07-17 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 1 |
| 2024-07-16 | 199.00 | 199.00 | 194.25 | 194.25 | 194.25 | 140 |
| 2024-07-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-06-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 5.5000 MUR |
| 2025-06-17 | 5.0000 MUR |
| 2024-07-08 | 4.7000 MUR |
| 2023-06-14 | 4.5000 MUR |
| 2022-06-21 | 4.2000 MUR |
| 2021-06-17 | 3.0000 MUR |
| 2020-06-24 | 3.0000 MUR |
| 2019-06-21 | 4.2000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.