ASSOCIATED COMMERCIAL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	176.75	176.75	176.75	176.75	176.75	0
2023-08-25	176.75	176.75	176.75	176.75	176.75	0
2023-08-24	176.75	176.75	176.75	176.75	176.75	19,474
2023-08-23	176.75	176.75	176.75	176.75	176.75	0
2023-08-22	176.75	176.75	176.75	176.75	176.75	0
2023-08-21	176.75	176.75	176.75	176.75	176.75	0
2023-08-18	176.75	176.75	176.75	176.75	176.75	0
2023-08-17	176.75	176.75	176.75	176.75	176.75	0
2023-08-16	176.75	176.75	176.75	176.75	176.75	0
2023-08-15	176.75	176.75	176.75	176.75	176.75	0
2023-08-14	176.75	176.75	176.75	176.75	176.75	0
2023-08-11	176.75	176.75	176.75	176.75	176.75	0
2023-08-10	176.75	176.75	176.75	176.75	176.75	0
2023-08-09	176.75	176.75	176.75	176.75	176.75	0
2023-08-08	176.75	176.75	176.75	176.75	176.75	0
2023-08-07	176.75	176.75	176.75	176.75	176.75	0
2023-08-04	176.75	176.75	176.75	176.75	176.75	0
2023-08-03	173.00	176.75	173.00	176.75	176.75	123
2023-08-02	173.00	173.00	173.00	173.00	173.00	0
2023-08-01	173.00	173.00	173.00	173.00	173.00	0
2023-07-31	173.00	173.00	173.00	173.00	173.00	0
2023-07-28	173.00	173.00	173.00	173.00	173.00	0
2023-07-27	173.00	173.00	173.00	173.00	173.00	0
2023-07-26	173.00	173.00	173.00	173.00	173.00	0
2023-07-25	173.00	173.00	173.00	173.00	173.00	0
2023-07-24	173.00	173.00	173.00	173.00	173.00	0
2023-07-21	173.00	173.00	173.00	173.00	173.00	0
2023-07-20	173.00	173.00	173.00	173.00	173.00	0
2023-07-19	173.00	173.00	173.00	173.00	173.00	0
2023-07-18	173.00	173.00	173.00	173.00	173.00	0
2023-07-17	173.00	173.00	173.00	173.00	173.00	0
2023-07-14	173.00	173.00	173.00	173.00	173.00	0
2023-07-13	173.00	173.00	173.00	173.00	173.00	0
2023-07-12	173.00	173.00	173.00	173.00	173.00	0
2023-07-11	173.00	173.00	173.00	173.00	173.00	0
2023-07-10	173.00	173.00	173.00	173.00	173.00	0
2023-07-07	173.00	173.00	173.00	173.00	173.00	0
2023-07-06	173.00	173.00	173.00	173.00	173.00	0
2023-07-05	173.00	173.00	173.00	173.00	173.00	0
2023-07-04	173.00	173.00	173.00	173.00	173.00	0
2023-07-03	173.00	173.00	173.00	173.00	173.00	0
2023-06-30	173.00	173.00	173.00	173.00	173.00	8
2023-06-29	173.00	173.00	173.00	173.00	173.00	800
2023-06-28	172.50	173.00	172.50	173.00	173.00	500
2023-06-27	172.50	172.50	172.50	172.50	172.50	0
2023-06-26	172.50	172.50	172.50	172.50	172.50	0
2023-06-23	172.50	172.50	172.50	172.50	172.50	0
2023-06-22	172.50	172.50	172.50	172.50	172.50	0
2023-06-21	172.50	172.50	172.50	172.50	172.50	0
2023-06-20	172.50	172.50	172.50	172.50	172.50	0
2023-06-19	172.50	172.50	172.50	172.50	172.50	5
2023-06-16	172.50	172.50	172.50	172.50	172.50	0
2023-06-15	172.50	172.50	172.50	172.50	172.50	0
2023-06-14	172.50	172.50	172.50	172.50	172.50	0
2023-06-13	172.50	172.50	172.50	172.50	172.50	0
2023-06-12	172.50	172.50	172.50	172.50	172.50	0
2023-06-09	172.50	172.50	172.50	172.50	172.50	0
2023-06-08	171.00	172.50	171.00	172.50	172.50	242
2023-06-07	171.00	171.00	171.00	171.00	171.00	0
2023-06-06	171.00	171.00	171.00	171.00	171.00	0

← NewerPage 14 of 21 · 1,245 trading daysOlder →

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.