ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	11.750	11.950	11.750	11.950	9.127	300
2023-08-25	11.950	11.950	11.750	11.750	8.974	200
2023-08-24	11.950	11.950	11.950	11.950	9.127	0
2023-08-23	11.950	11.950	11.950	11.950	9.127	0
2023-08-22	11.950	11.950	11.950	11.950	9.127	0
2023-08-21	11.950	11.950	11.950	11.950	9.127	100
2023-08-18	11.550	11.950	11.550	11.950	9.127	800
2023-08-17	11.450	11.550	11.450	11.550	8.822	72,100
2023-08-16	11.450	11.450	11.450	11.450	8.745	201,600
2023-08-15	11.450	11.450	11.450	11.450	8.745	143,300
2023-08-14	11.450	11.450	11.450	11.450	8.745	0
2023-08-11	11.450	11.450	11.450	11.450	8.745	1,200
2023-08-10	11.450	11.450	11.450	11.450	8.745	0
2023-08-09	11.450	11.450	11.450	11.450	8.745	0
2023-08-08	11.100	11.450	11.100	11.450	8.745	600
2023-08-07	11.100	11.100	11.100	11.100	8.478	0
2023-08-04	11.500	11.500	11.100	11.100	8.478	200
2023-08-03	11.500	11.500	11.500	11.500	8.784	100
2023-08-02	11.500	11.500	11.500	11.500	8.784	0
2023-08-01	11.500	11.500	11.500	11.500	8.784	25,500
2023-07-31	11.000	11.500	11.000	11.500	8.784	107,100
2023-07-28	11.000	11.000	11.000	11.000	8.402	0
2023-07-27	11.000	11.000	11.000	11.000	8.402	200
2023-07-26	11.000	11.000	11.000	11.000	8.402	1
2023-07-25	11.000	11.000	11.000	11.000	8.402	0
2023-07-24	11.000	11.000	11.000	11.000	8.402	0
2023-07-21	11.000	11.000	11.000	11.000	8.402	0
2023-07-20	10.850	11.000	10.850	11.000	8.402	135,300
2023-07-19	10.800	10.850	10.800	10.850	8.287	500
2023-07-18	10.750	10.800	10.750	10.800	8.249	300
2023-07-17	10.750	10.750	10.750	10.750	8.211	0
2023-07-14	10.750	10.750	10.750	10.750	8.211	0
2023-07-13	10.750	10.750	10.750	10.750	8.211	0
2023-07-12	10.750	10.750	10.750	10.750	8.211	0
2023-07-11	10.750	10.750	10.750	10.750	8.211	0
2023-07-10	10.750	10.750	10.750	10.750	8.211	0
2023-07-07	10.750	11.000	10.750	10.750	8.211	58,300
2023-07-06	10.750	10.750	10.750	10.750	8.211	150,020
2023-07-05	10.750	10.750	10.750	10.750	8.211	0
2023-07-04	10.650	10.750	10.650	10.750	8.211	1,200
2023-07-03	10.650	10.650	10.650	10.650	8.134	0
2023-06-30	10.650	10.650	10.650	10.650	8.134	1,000
2023-06-29	10.600	10.650	10.600	10.650	8.134	164,300
2023-06-28	10.600	10.600	10.600	10.600	8.096	22,600
2023-06-27	10.600	10.600	10.600	10.600	8.096	0
2023-06-26	10.900	10.900	10.600	10.600	8.096	3,000
2023-06-23	10.900	10.900	10.900	10.900	8.325	180,000
2023-06-22	10.900	10.950	10.900	10.900	8.325	100,000
2023-06-21	10.900	10.900	10.900	10.900	8.325	0
2023-06-20	10.900	10.900	10.900	10.900	8.325	16,242
2023-06-19	10.900	10.900	10.900	10.900	8.325	10
2023-06-16	10.850	10.950	10.850	10.900	8.325	20,000
2023-06-15	10.850	10.850	10.850	10.850	8.287	0
2023-06-14	10.850	10.850	10.850	10.850	8.287	0
2023-06-13	10.800	10.850	10.800	10.850	8.287	121
2023-06-12	10.800	10.800	10.800	10.800	8.249	0
2023-06-09	10.800	10.800	10.800	10.800	8.249	0
2023-06-08	10.800	10.800	10.800	10.800	8.249	0
2023-06-07	10.800	10.800	10.800	10.800	8.249	0
2023-06-06	10.800	10.800	10.800	10.800	8.249	1,200

← NewerPage 14 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.