ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10.450	10.450	10.450	10.450	8.332	1,000
2023-11-22	10.450	10.450	10.450	10.450	8.332	1,400
2023-11-21	10.450	10.450	10.450	10.450	8.332	0
2023-11-20	10.450	10.450	10.450	10.450	8.332	10,000
2023-11-17	10.400	10.450	10.400	10.450	8.332	24,999
2023-11-16	10.400	10.400	10.400	10.400	8.292	0
2023-11-15	10.400	10.400	10.400	10.400	8.292	0
2023-11-14	10.400	10.400	10.400	10.400	8.292	10,000
2023-11-13	10.400	10.400	10.400	10.400	8.292	0
2023-11-10	10.400	10.400	10.400	10.400	8.292	10,000
2023-11-09	10.400	10.400	10.400	10.400	8.292	0
2023-11-08	10.400	10.400	10.400	10.400	8.292	0
2023-11-07	10.350	10.400	10.350	10.400	8.292	19,300
2023-11-06	10.350	10.350	10.350	10.350	8.252	301,000
2023-11-03	10.500	10.750	10.350	10.350	8.252	456,400
2023-10-31	10.500	10.500	10.500	10.500	8.371	0
2023-10-30	10.500	10.500	10.500	10.500	8.371	0
2023-10-27	10.500	10.500	10.500	10.500	8.371	15,812
2023-10-26	11.000	11.000	10.500	10.500	8.371	6,088
2023-10-25	11.000	11.000	11.000	11.000	8.770	1
2023-10-24	11.200	11.200	11.000	11.000	8.770	2,000
2023-10-23	11.200	11.200	11.200	11.200	8.930	0
2023-10-20	11.200	11.200	11.200	11.200	8.930	527
2023-10-19	11.200	11.200	11.200	11.200	8.930	0
2023-10-18	11.400	11.400	11.200	11.200	8.930	34,700
2023-10-17	11.900	11.900	11.400	11.400	9.089	5,600
2023-10-16	11.900	11.900	11.900	11.900	9.488	0
2023-10-13	11.900	11.900	11.900	11.900	9.488	100
2023-10-12	11.900	11.900	11.900	11.900	9.488	0
2023-10-11	11.900	11.900	11.900	11.900	9.488	0
2023-10-10	11.900	11.900	11.900	11.900	9.488	0
2023-10-09	11.900	11.900	11.900	11.900	9.488	0
2023-10-06	11.900	11.900	11.900	11.900	9.488	200
2023-10-05	11.900	11.900	11.900	11.900	9.488	0
2023-10-04	11.900	11.900	11.900	11.900	9.488	0
2023-10-03	11.900	11.900	11.900	11.900	9.089	132,500
2023-10-02	11.950	11.950	11.900	11.900	9.089	267,220
2023-09-29	11.950	11.950	11.950	11.950	9.127	32,005
2023-09-28	11.950	11.950	11.950	11.950	9.127	10
2023-09-27	11.950	11.950	11.950	11.950	9.127	0
2023-09-26	11.950	11.950	11.950	11.950	9.127	163,285
2023-09-25	11.950	11.950	11.950	11.950	9.127	0
2023-09-22	11.800	11.950	11.800	11.950	9.127	10,400
2023-09-21	11.800	11.800	11.800	11.800	9.013	500
2023-09-19	11.800	11.800	11.750	11.800	9.013	44,700
2023-09-18	11.800	11.800	11.800	11.800	9.013	0
2023-09-15	11.800	11.800	11.800	11.800	9.013	500
2023-09-14	11.900	11.900	11.800	11.800	9.013	37,600
2023-09-13	11.900	11.900	11.900	11.900	9.089	700
2023-09-12	11.900	11.900	11.900	11.900	9.089	0
2023-09-11	11.900	11.900	11.900	11.900	9.089	300
2023-09-08	11.900	11.900	11.900	11.900	9.089	1,500
2023-09-07	11.900	11.900	11.900	11.900	9.089	10,200
2023-09-06	11.900	11.900	11.900	11.900	9.089	400
2023-09-05	11.900	12.000	11.900	11.900	9.089	2,150
2023-09-04	11.900	11.900	11.900	11.900	9.089	0
2023-09-01	11.950	12.000	11.900	11.900	9.089	2,001
2023-08-31	11.950	11.950	11.900	11.950	9.127	600
2023-08-30	11.950	11.950	11.950	11.950	9.127	0
2023-08-29	11.950	11.950	11.950	11.950	9.127	50

← NewerPage 13 of 21 · 1,248 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.