ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.500	9.500	9.500	9.500	7.917	0
2024-05-28	9.500	9.500	9.500	9.500	7.917	80,800
2024-05-27	9.500	9.500	9.500	9.500	7.917	2,000
2024-05-24	9.500	9.520	9.500	9.500	7.917	106,083
2024-05-23	10.000	10.000	9.500	9.500	7.917	92,800
2024-05-22	10.000	10.000	10.000	10.000	8.333	0
2024-05-21	10.250	10.250	10.000	10.000	8.333	42,500
2024-05-20	10.250	10.250	10.250	10.250	8.542	0
2024-05-17	10.250	10.250	10.250	10.250	8.542	0
2024-05-16	10.250	10.250	10.250	10.250	8.542	0
2024-05-15	10.250	10.250	10.250	10.250	8.542	0
2024-05-14	10.250	10.250	10.250	10.250	8.542	0
2024-05-13	10.250	10.250	10.250	10.250	8.542	2,900
2024-05-10	10.750	10.750	10.250	10.250	8.542	3,200
2024-05-09	10.750	10.750	10.750	10.750	8.958	0
2024-05-08	10.750	10.750	10.750	10.750	8.958	0
2024-05-07	10.750	10.750	10.750	10.750	8.958	0
2024-05-06	10.750	10.750	10.750	10.750	8.958	0
2024-05-03	10.750	10.750	10.750	10.750	8.958	0
2024-05-02	10.750	10.750	10.750	10.750	8.958	0
2024-04-30	10.750	10.750	10.750	10.750	8.958	4,600
2024-04-29	10.750	10.750	10.750	10.750	8.958	0
2024-04-26	10.750	10.750	10.750	10.750	8.958	76,200
2024-04-25	10.750	10.750	10.750	10.750	8.958	0
2024-04-24	10.750	10.750	10.750	10.750	8.958	0
2024-04-23	10.750	10.750	10.750	10.750	8.958	0
2024-04-19	10.750	10.750	10.750	10.750	8.958	0
2024-04-18	10.750	10.750	10.750	10.750	8.958	200
2024-04-17	10.750	10.750	10.750	10.750	8.958	0
2024-04-16	10.750	10.750	10.750	10.750	8.958	1,350
2024-04-15	10.750	10.750	10.750	10.750	8.958	1,000
2024-04-12	10.750	10.750	10.750	10.750	8.958	1,000
2024-04-10	10.750	10.750	10.750	10.750	8.958	0
2024-04-08	10.750	10.750	10.750	10.750	8.958	1,000
2024-04-05	10.750	10.750	10.750	10.750	8.958	2,147
2024-04-04	11.000	11.000	10.750	10.750	8.958	500
2024-04-03	11.000	11.000	11.000	11.000	9.166	0
2024-04-02	11.000	11.000	11.000	11.000	9.166	0
2024-04-01	11.000	11.000	11.000	11.000	9.166	0
2024-03-29	11.000	11.000	11.000	11.000	9.166	1,100
2024-03-28	11.000	11.000	11.000	11.000	9.166	0
2024-03-27	11.000	11.000	11.000	11.000	9.166	0
2024-03-26	11.000	11.000	11.000	11.000	9.166	0
2024-03-25	11.000	11.000	11.000	11.000	9.166	0
2024-03-22	11.000	11.000	11.000	11.000	9.166	0
2024-03-21	11.000	11.000	11.000	11.000	9.166	0
2024-03-20	11.000	11.000	11.000	11.000	9.166	331,000
2024-03-19	11.000	11.000	11.000	11.000	9.166	0
2024-03-18	11.050	11.050	11.000	11.000	9.166	73,500
2024-03-15	11.000	11.050	11.000	11.050	9.208	6,000
2024-03-14	11.000	11.000	11.000	11.000	9.166	0
2024-03-13	11.000	11.000	11.000	11.000	9.166	0
2024-03-11	11.000	11.000	11.000	11.000	9.166	0
2024-03-07	11.000	11.000	11.000	11.000	9.166	1,140
2024-03-06	11.000	11.000	11.000	11.000	9.166	0
2024-03-05	11.000	11.000	11.000	11.000	9.166	0
2024-03-04	11.000	11.000	11.000	11.000	9.166	0
2024-03-01	11.000	11.000	11.000	11.000	9.166	26,800
2024-02-29	11.000	11.000	11.000	11.000	9.166	0
2024-02-28	11.000	11.000	11.000	11.000	9.166	100

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.2900 MUR
2026-02-20	0.3500 MUR
2025-10-10	0.4100 MUR
2025-02-21	0.4800 MUR
2024-10-10	0.4100 MUR
2024-02-21	0.4800 MUR
2023-10-04	0.5000 MUR
2023-02-22	0.4900 MUR
2022-10-04	0.3800 MUR
2022-02-25	0.3700 MUR
2020-02-27	0.3700 MUR
2019-10-09	0.3800 MUR
2019-02-26	0.3700 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.