ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	10.850	10.950	10.850	10.950	7.753	10,500
2022-09-12	10.850	10.900	10.850	10.850	7.682	15,500
2022-09-09	10.850	10.850	10.850	10.850	7.682	30,000
2022-09-08	10.850	10.850	10.700	10.850	7.682	2,300
2022-09-07	10.850	10.850	10.750	10.850	7.682	0
2022-09-06	10.850	10.850	10.750	10.850	7.682	0
2022-09-05	10.850	10.850	10.750	10.850	7.682	0
2022-09-02	10.850	10.850	10.750	10.850	7.682	0
2022-08-31	10.850	10.850	10.750	10.850	7.682	0
2022-08-30	10.850	10.850	10.750	10.850	7.682	0
2022-08-29	10.850	10.850	10.750	10.850	7.682	0
2022-08-26	10.850	10.850	10.750	10.850	7.682	0
2022-08-25	10.850	10.850	10.750	10.850	7.682	0
2022-08-24	10.750	10.850	10.750	10.850	7.682	128,066
2022-08-23	10.750	10.750	10.700	10.750	7.611	0
2022-08-22	10.700	10.750	10.700	10.750	7.611	13,300
2022-08-19	10.700	10.700	10.700	10.700	7.576	1,000
2022-08-18	10.700	10.700	10.700	10.700	7.576	148,600
2022-08-17	10.450	10.700	10.450	10.700	7.576	52,800
2022-08-16	10.450	10.450	10.350	10.450	7.399	0
2022-08-12	10.350	10.450	10.350	10.450	7.399	355
2022-08-11	10.350	10.450	10.350	10.350	7.328	0
2022-08-10	10.350	10.450	10.350	10.350	7.328	20,200
2022-08-09	10.350	10.350	10.350	10.350	7.328	0
2022-08-08	10.350	10.350	10.350	10.350	7.328	93,000
2022-08-05	10.350	10.350	10.350	10.350	7.328	0
2022-08-04	10.350	10.350	10.350	10.350	7.328	35,850
2022-08-03	10.350	10.400	10.350	10.350	7.328	0
2022-08-02	10.400	10.400	10.350	10.350	7.328	6,500
2022-08-01	10.400	10.400	10.400	10.400	7.363	0
2022-07-29	10.400	10.400	10.400	10.400	7.363	69
2022-07-28	10.400	10.500	10.400	10.400	7.363	0
2022-07-27	10.500	10.500	10.400	10.400	7.363	10,019
2022-07-26	10.700	10.700	10.500	10.500	7.434	600
2022-07-25	10.700	10.700	10.700	10.700	7.576	0
2022-07-22	10.700	10.700	10.700	10.700	7.576	0
2022-07-21	10.700	10.700	10.700	10.700	7.576	0
2022-07-20	10.700	10.700	10.700	10.700	7.576	500
2022-07-19	10.700	10.700	10.700	10.700	7.576	0
2022-07-18	10.700	10.700	10.700	10.700	7.576	0
2022-07-15	10.700	10.700	10.700	10.700	7.576	0
2022-07-14	10.700	10.700	10.700	10.700	7.576	0
2022-07-13	10.700	10.700	10.700	10.700	7.576	0
2022-07-12	10.700	10.700	10.700	10.700	7.576	0
2022-07-11	10.700	10.700	10.700	10.700	7.576	0
2022-07-08	10.700	10.700	10.700	10.700	7.576	0
2022-07-07	10.700	10.700	10.700	10.700	7.576	0
2022-07-06	10.700	10.700	10.700	10.700	7.576	0
2022-07-05	10.700	10.700	10.700	10.700	7.576	50,001
2022-07-04	10.700	10.700	10.700	10.700	7.576	0
2022-07-01	10.700	10.700	10.700	10.700	7.576	0
2022-06-30	10.700	10.700	10.700	10.700	7.576	0
2022-06-29	10.700	10.700	10.700	10.700	7.576	0
2022-06-28	10.700	10.700	10.700	10.700	7.576	0
2022-06-27	10.700	10.700	10.700	10.700	7.576	0
2022-06-24	10.700	10.700	10.700	10.700	7.576	0
2022-06-23	10.700	10.700	10.700	10.700	7.576	0
2022-06-22	10.700	10.700	10.700	10.700	7.576	1,000
2022-06-21	10.900	10.900	10.700	10.700	7.576	1,000
2022-06-20	10.900	10.900	10.900	10.900	7.717	0

← NewerPage 18 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.