ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.350	10.400	10.350	10.350	7.905	16,600
2023-03-08	10.350	10.400	10.350	10.350	7.905	60,491
2023-03-07	10.350	10.350	10.350	10.350	7.905	61,600
2023-03-06	11.350	11.350	10.350	10.350	7.905	3,000
2023-03-03	11.350	11.350	11.350	11.350	8.669	0
2023-03-02	11.350	11.350	11.350	11.350	8.669	100
2023-03-01	11.350	11.350	11.350	11.350	8.669	0
2023-02-28	11.350	11.350	11.350	11.350	8.669	0
2023-02-27	11.350	11.350	11.350	11.350	8.669	44,550
2023-02-24	11.350	11.350	11.350	11.350	8.669	0
2023-02-23	11.350	11.350	11.350	11.350	8.669	0
2023-02-22	11.850	11.850	11.350	11.350	8.669	4,100
2023-02-21	11.850	11.850	11.850	11.850	8.677	900
2023-02-17	11.850	11.850	11.850	11.850	8.677	800
2023-02-16	11.750	11.850	11.750	11.850	8.677	50,700
2023-02-15	11.600	11.750	11.600	11.750	8.603	4,100
2023-02-14	11.600	11.600	11.600	11.600	8.494	800
2023-02-13	11.600	11.600	11.600	11.600	8.494	500
2023-02-10	11.600	11.600	11.600	11.600	8.494	10
2023-02-09	11.600	11.700	11.600	11.600	8.494	386,835
2023-02-08	11.500	11.600	11.500	11.600	8.494	700
2023-02-07	11.350	11.500	11.350	11.500	8.420	10,972
2023-02-06	11.350	11.350	11.350	11.350	8.310	0
2023-02-03	11.350	11.350	11.350	11.350	8.310	1,700
2023-02-02	11.350	11.350	11.350	11.350	8.310	700
2023-01-31	11.350	11.350	11.350	11.350	8.310	0
2023-01-30	11.350	11.350	11.350	11.350	8.310	2,100
2023-01-26	11.350	11.350	11.050	11.350	8.310	0
2023-01-25	11.350	11.350	11.050	11.350	8.310	0
2023-01-24	11.350	11.350	11.050	11.350	8.310	0
2023-01-23	11.350	11.350	11.050	11.350	8.310	0
2023-01-20	11.350	11.350	11.050	11.350	8.310	0
2023-01-19	11.350	11.350	11.050	11.350	8.310	0
2023-01-18	11.350	11.350	11.050	11.350	8.310	0
2023-01-17	11.050	11.350	11.050	11.350	8.310	100
2023-01-16	11.000	11.050	11.000	11.050	8.091	225
2023-01-13	11.000	11.000	11.000	11.000	8.054	16,600
2023-01-12	11.200	11.200	11.000	11.000	8.054	10,200
2023-01-11	11.200	11.200	11.200	11.200	8.201	97,000
2023-01-10	11.350	11.350	11.200	11.200	8.201	32,076
2023-01-09	11.350	11.350	11.350	11.350	8.310	0
2023-01-06	11.350	11.350	11.350	11.350	8.310	300
2023-01-05	11.350	11.350	11.350	11.350	8.310	200
2023-01-04	11.350	11.350	11.350	11.350	8.310	6,000
2022-12-30	11.350	11.350	11.350	11.350	8.310	0
2022-12-29	11.350	11.350	11.350	11.350	8.310	1,800
2022-12-28	11.300	11.350	11.300	11.350	8.310	200
2022-12-27	11.400	11.400	11.300	11.300	8.274	35,500
2022-12-26	11.400	11.400	11.250	11.400	8.347	0
2022-12-23	11.400	11.400	11.250	11.400	8.347	0
2022-12-22	11.400	11.400	11.250	11.400	8.347	500
2022-12-21	11.250	11.400	11.250	11.400	8.347	156,300
2022-12-20	11.250	11.250	11.250	11.250	8.237	0
2022-12-19	11.250	11.250	11.250	11.250	8.237	300
2022-12-16	11.200	11.250	11.200	11.250	8.237	3,100
2022-12-15	11.200	11.200	11.200	11.200	8.201	1,200
2022-12-14	11.100	11.200	11.100	11.200	8.201	1,300
2022-12-13	10.950	11.100	10.950	11.100	8.127	14,883
2022-12-12	10.950	10.950	10.950	10.950	8.018	500
2022-12-09	10.950	10.950	10.950	10.950	8.018	101,700

← NewerPage 16 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.