ASSOCIATED COMMERCIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-08-06 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-08-05 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-08-04 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-08-01 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-31 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-30 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-29 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-28 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-25 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-24 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-07-23 | 214.50 | 214.50 | 209.50 | 209.50 | 209.50 | 201 |
| 2025-07-22 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-21 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-18 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-17 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-16 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-15 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-14 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-11 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-10 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-09 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-08 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-07 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-04 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-03 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-02 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-07-01 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-30 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-27 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-26 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-25 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-24 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-23 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-20 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-19 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-18 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-17 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-16 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-13 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 249 |
| 2025-06-12 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-11 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-10 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-09 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-06 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-06-05 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 10 |
| 2025-06-04 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 3,767 |
| 2025-06-03 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 3,767 |
| 2025-06-02 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-30 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-29 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-28 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-27 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-26 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1,300 |
| 2025-05-23 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2,508 |
| 2025-05-22 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-21 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-20 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-19 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2025-05-16 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 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.