ASSOCIATED COMMERCIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 115 |
| 2024-05-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-05-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2,792 |
| 2024-02-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 21,235 |
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.