ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	10.900	10.900	10.900	10.900	7.717	0
2022-06-16	10.900	10.900	10.900	10.900	7.717	0
2022-06-15	10.900	10.900	10.900	10.900	7.717	0
2022-06-14	10.900	10.900	10.900	10.900	7.717	100
2022-06-13	10.900	10.900	10.900	10.900	7.717	0
2022-06-10	10.900	10.900	10.900	10.900	7.717	300
2022-06-09	10.900	10.900	10.900	10.900	7.717	0
2022-06-08	10.900	10.900	10.900	10.900	7.717	500
2022-06-07	10.900	10.900	10.900	10.900	7.717	9,200
2022-06-06	10.900	10.950	10.900	10.900	7.717	7,918
2022-06-03	11.200	11.200	10.900	10.900	7.717	6,000
2022-06-02	11.200	11.250	11.200	11.200	7.930	0
2022-06-01	11.200	11.250	11.200	11.200	7.930	0
2022-05-31	11.250	11.250	11.200	11.200	7.930	22,300
2022-05-30	11.250	11.400	11.250	11.250	7.965	0
2022-05-27	11.250	11.400	11.250	11.250	7.965	0
2022-05-26	11.400	11.400	11.250	11.250	7.965	300
2022-05-25	11.400	11.400	11.400	11.400	8.071	2,000
2022-05-24	11.200	11.400	11.200	11.400	8.071	300
2022-05-23	11.200	11.200	11.200	11.200	7.930	12
2022-05-20	11.200	11.200	11.200	11.200	7.930	100
2022-05-19	11.200	11.400	11.200	11.200	7.930	0
2022-05-18	11.200	11.400	11.200	11.200	7.930	0
2022-05-17	11.200	11.400	11.200	11.200	7.930	0
2022-05-16	11.200	11.400	11.200	11.200	7.930	0
2022-05-13	11.200	11.400	11.200	11.200	7.930	0
2022-05-12	11.400	11.400	11.200	11.200	7.930	500
2022-05-11	11.400	11.400	11.400	11.400	8.071	600
2022-05-10	11.400	11.400	11.400	11.400	8.071	0
2022-05-09	11.400	11.400	11.400	11.400	8.071	0
2022-05-06	11.400	11.400	11.400	11.400	8.071	0
2022-05-05	11.400	11.400	11.400	11.400	8.071	0
2022-05-04	11.400	11.400	11.400	11.400	8.071	0
2022-05-02	11.400	11.400	11.400	11.400	8.071	100
2022-04-29	11.400	11.400	11.400	11.400	8.071	10
2022-04-28	11.300	11.400	11.300	11.400	8.071	300
2022-04-27	11.300	11.300	11.250	11.300	8.000	0
2022-04-26	11.250	11.300	11.250	11.300	8.000	300
2022-04-25	11.250	11.250	11.250	11.250	7.965	500
2022-04-22	11.250	11.250	11.250	11.250	7.965	600
2022-04-21	11.250	11.250	11.250	11.250	7.965	101,000
2022-04-20	11.250	11.250	11.200	11.250	7.965	0
2022-04-19	11.250	11.250	11.200	11.250	7.965	0
2022-04-18	11.200	11.250	11.200	11.250	7.965	10,222
2022-04-15	11.200	11.200	11.150	11.200	7.930	300,360
2022-04-14	11.200	11.200	11.000	11.200	7.930	0
2022-04-13	11.200	11.200	11.000	11.200	7.930	475,400
2022-04-12	11.200	11.200	11.200	11.200	7.930	300
2022-04-11	11.200	11.200	11.200	11.200	7.930	100
2022-04-08	11.200	11.200	11.200	11.200	7.930	100
2022-04-07	11.200	11.200	11.150	11.200	7.930	900
2022-04-06	11.200	11.200	11.200	11.200	7.930	2,000
2022-04-05	11.200	11.200	11.200	11.200	7.930	0
2022-04-04	11.200	11.200	11.200	11.200	7.930	15,500
2022-04-01	11.200	11.200	11.200	11.200	7.930	0
2022-03-31	11.200	11.200	11.200	11.200	7.930	0
2022-03-30	11.200	11.200	11.200	11.200	7.930	300,000
2022-03-29	11.200	11.200	11.200	11.200	7.930	700
2022-03-28	11.200	11.200	11.100	11.200	7.930	0
2022-03-25	11.200	11.200	11.100	11.200	7.930	0

← NewerPage 19 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.