ASSOCIATED COMMERCIAL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	165.50	165.50	165.50	165.50	165.50	0
2022-09-13	165.50	165.50	165.50	165.50	165.50	193
2022-09-12	165.50	165.50	164.75	165.50	165.50	0
2022-09-09	165.50	165.50	164.75	165.50	165.50	0
2022-09-08	165.50	165.50	164.75	165.50	165.50	0
2022-09-07	165.50	165.50	164.75	165.50	165.50	0
2022-09-06	164.75	165.50	164.75	165.50	165.50	100
2022-09-05	164.75	169.00	164.75	164.75	164.75	0
2022-09-02	164.75	169.00	164.75	164.75	164.75	0
2022-08-31	164.75	169.00	164.75	164.75	164.75	0
2022-08-30	164.75	169.00	164.75	164.75	164.75	0
2022-08-29	164.75	169.00	164.75	164.75	164.75	0
2022-08-26	164.75	169.00	164.75	164.75	164.75	0
2022-08-25	164.75	169.00	164.75	164.75	164.75	0
2022-08-24	164.75	169.00	164.75	164.75	164.75	0
2022-08-23	164.75	169.00	164.75	164.75	164.75	0
2022-08-22	164.75	169.00	164.75	164.75	164.75	0
2022-08-19	164.75	169.00	164.75	164.75	164.75	0
2022-08-18	164.75	169.00	164.75	164.75	164.75	0
2022-08-17	164.75	169.00	164.75	164.75	164.75	0
2022-08-16	164.75	169.00	164.75	164.75	164.75	0
2022-08-12	169.00	169.00	164.75	164.75	164.75	341
2022-08-11	169.00	169.00	169.00	169.00	169.00	0
2022-08-10	169.00	169.00	169.00	169.00	169.00	0
2022-08-09	169.00	169.00	169.00	169.00	169.00	0
2022-08-08	169.00	169.00	169.00	169.00	169.00	0
2022-08-05	169.00	169.00	169.00	169.00	169.00	0
2022-08-04	169.00	169.00	169.00	169.00	169.00	0
2022-08-03	169.00	169.00	169.00	169.00	169.00	0
2022-08-02	169.00	169.00	169.00	169.00	169.00	0
2022-08-01	169.00	169.00	169.00	169.00	169.00	0
2022-07-29	169.00	169.00	169.00	169.00	169.00	0
2022-07-28	169.00	169.00	169.00	169.00	169.00	0
2022-07-27	169.00	169.00	169.00	169.00	169.00	0
2022-07-26	169.00	169.00	169.00	169.00	169.00	0
2022-07-25	169.00	169.00	169.00	169.00	169.00	0
2022-07-22	169.00	169.00	169.00	169.00	169.00	0
2022-07-21	169.00	169.00	169.00	169.00	169.00	0
2022-07-20	169.00	169.00	169.00	169.00	169.00	0
2022-07-19	169.00	169.00	169.00	169.00	169.00	0
2022-07-18	169.00	169.00	169.00	169.00	169.00	0
2022-07-15	169.00	169.00	169.00	169.00	169.00	0
2022-07-14	169.00	169.00	169.00	169.00	169.00	0
2022-07-13	169.00	169.00	169.00	169.00	169.00	0
2022-07-12	169.00	169.00	169.00	169.00	169.00	0
2022-07-11	169.00	169.00	169.00	169.00	169.00	0
2022-07-08	169.00	169.00	169.00	169.00	169.00	0
2022-07-07	169.00	169.00	169.00	169.00	169.00	0
2022-07-06	169.00	169.00	169.00	169.00	169.00	0
2022-07-05	169.00	169.00	169.00	169.00	169.00	0
2022-07-04	169.00	169.00	169.00	169.00	169.00	0
2022-07-01	169.00	169.00	169.00	169.00	169.00	0
2022-06-30	169.00	169.00	169.00	169.00	169.00	0
2022-06-29	169.00	169.00	169.00	169.00	169.00	0
2022-06-28	169.00	169.00	169.00	169.00	169.00	0
2022-06-27	169.00	169.00	169.00	169.00	169.00	0
2022-06-24	169.00	169.00	169.00	169.00	169.00	0
2022-06-23	169.00	169.00	169.00	169.00	169.00	0
2022-06-22	169.00	169.00	169.00	169.00	169.00	0
2022-06-21	169.00	169.00	169.00	169.00	169.00	0

← NewerPage 18 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.