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