ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	10.950	10.950	10.950	10.950	8.018	100
2022-12-07	11.000	11.000	10.950	10.950	8.018	100
2022-12-06	11.000	11.000	10.900	11.000	8.054	0
2022-12-05	10.900	11.000	10.900	11.000	8.054	239,724
2022-12-02	10.900	10.900	10.900	10.900	7.981	100
2022-12-01	10.900	10.900	10.900	10.900	7.981	81,100
2022-11-30	10.900	10.900	10.700	10.900	7.981	0
2022-11-29	10.700	10.900	10.700	10.900	7.981	100,900
2022-11-28	10.700	10.700	10.700	10.700	7.835	16,000
2022-11-25	10.700	10.900	10.700	10.700	7.835	0
2022-11-24	10.900	10.900	10.700	10.700	7.835	154
2022-11-23	10.900	10.900	10.900	10.900	7.981	0
2022-11-22	10.900	10.900	10.900	10.900	7.981	1
2022-11-21	10.700	10.900	10.700	10.900	7.981	1,800
2022-11-18	10.700	10.700	10.700	10.700	7.835	22,900
2022-11-17	10.700	10.700	10.500	10.700	7.835	0
2022-11-16	10.500	10.700	10.500	10.700	7.835	74,500
2022-11-15	10.500	10.500	10.500	10.500	7.688	250
2022-11-14	10.500	10.500	10.500	10.500	7.688	100
2022-11-11	10.500	10.500	10.500	10.500	7.688	0
2022-11-10	10.500	10.500	10.500	10.500	7.688	0
2022-11-09	10.500	10.500	10.500	10.500	7.688	48,000
2022-11-08	10.500	10.500	10.500	10.500	7.688	4,500
2022-11-07	10.500	10.500	10.500	10.500	7.688	0
2022-11-04	10.500	10.500	10.500	10.500	7.688	600
2022-11-03	10.500	10.500	10.500	10.500	7.688	500
2022-11-01	10.500	10.500	10.500	10.500	7.688	0
2022-10-31	10.500	10.500	10.500	10.500	7.688	0
2022-10-28	10.500	10.500	10.500	10.500	7.688	500
2022-10-27	10.500	10.500	10.250	10.500	7.688	0
2022-10-26	10.500	10.500	10.250	10.500	7.688	0
2022-10-25	10.250	10.500	10.250	10.500	7.688	100
2022-10-21	10.050	10.250	10.050	10.250	7.505	27,520
2022-10-20	10.050	10.050	10.050	10.050	7.359	130
2022-10-19	10.000	10.300	10.000	10.050	7.359	262,283
2022-10-18	11.300	11.300	10.000	10.000	7.322	400
2022-10-17	11.300	11.300	11.300	11.300	8.274	0
2022-10-14	11.300	11.300	11.300	11.300	8.274	400
2022-10-13	11.300	11.300	11.300	11.300	8.274	0
2022-10-12	11.300	11.300	11.300	11.300	8.274	0
2022-10-11	11.300	11.300	11.300	11.300	8.274	200
2022-10-10	11.300	11.300	11.300	11.300	8.274	800
2022-10-07	11.300	11.300	11.000	11.300	8.274	0
2022-10-06	11.000	11.300	11.000	11.300	8.274	200
2022-10-05	11.000	11.000	11.000	11.000	8.054	60
2022-10-04	11.500	11.500	11.000	11.000	8.054	2,900
2022-10-03	11.500	11.500	11.500	11.500	8.142	32,600
2022-09-30	11.500	11.500	11.500	11.500	8.142	0
2022-09-29	11.500	11.500	11.500	11.500	8.142	1
2022-09-28	11.500	11.500	11.500	11.500	8.142	60,000
2022-09-27	11.650	11.650	11.500	11.500	8.142	165,800
2022-09-26	11.650	11.650	11.650	11.650	8.248	62,300
2022-09-23	11.500	11.650	11.500	11.650	8.248	4,950
2022-09-22	11.500	11.500	11.400	11.500	8.142	635,199
2022-09-21	11.250	11.500	11.250	11.500	8.142	469,396
2022-09-20	11.200	11.250	11.200	11.250	7.965	900
2022-09-19	10.950	11.200	10.950	11.200	7.930	1,400
2022-09-16	10.950	10.950	10.850	10.950	7.753	0
2022-09-15	10.950	10.950	10.850	10.950	7.753	0
2022-09-14	10.950	10.950	10.850	10.950	7.753	0

← NewerPage 17 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.