ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	11.200	11.200	11.100	11.200	7.930	0
2022-03-24	11.100	11.200	11.100	11.200	7.930	187,800
2022-03-23	11.100	11.100	11.100	11.100	7.859	1
2022-03-22	11.000	11.150	11.000	11.100	7.859	101,000
2022-03-21	11.000	11.000	11.000	11.000	7.788	0
2022-03-18	11.000	11.000	11.000	11.000	7.788	1,000
2022-03-17	11.000	11.000	10.950	11.000	7.788	0
2022-03-16	10.950	11.000	10.950	11.000	7.788	5,005
2022-03-15	10.950	11.250	10.950	10.950	7.753	800
2022-03-14	10.900	10.950	10.900	10.950	7.753	84,100
2022-03-11	11.300	11.400	10.900	10.900	7.717	4,700
2022-03-10	11.400	11.400	11.300	11.300	8.000	65,100
2022-03-09	11.400	11.400	11.400	11.400	8.071	100
2022-03-08	11.400	11.400	11.400	11.400	8.071	220,000
2022-03-07	11.400	11.400	11.400	11.400	8.071	35,005
2022-03-04	11.450	11.450	11.400	11.400	8.071	100
2022-03-03	11.450	11.800	11.450	11.450	8.107	0
2022-03-02	11.450	11.800	11.450	11.450	8.107	0
2022-02-28	11.800	11.800	11.450	11.450	8.107	600
2022-02-25	11.800	11.950	11.800	11.800	8.354	0
2022-02-24	11.950	11.950	11.800	11.800	8.093	6,600
2022-02-23	11.950	11.950	11.950	11.950	8.195	3,900
2022-02-22	11.950	11.950	11.950	11.950	8.195	4,000
2022-02-21	11.950	11.950	11.950	11.950	8.195	1,800
2022-02-18	11.950	11.950	11.950	11.950	8.195	125,000
2022-02-17	11.800	11.950	11.800	11.950	8.195	129,222
2022-02-16	11.800	12.000	11.800	11.800	8.093	0
2022-02-15	12.000	12.000	11.800	11.800	8.093	18,900
2022-02-14	11.950	12.000	11.950	12.000	8.230	60,500
2022-02-11	11.950	11.950	11.950	11.950	8.195	3,000
2022-02-10	11.900	11.950	11.900	11.950	8.195	99,800
2022-02-09	11.900	11.900	11.900	11.900	8.161	1,200
2022-02-08	11.900	11.900	11.900	11.900	8.161	0
2022-02-07	11.900	11.900	11.900	11.900	8.161	8,800
2022-02-04	11.900	11.900	11.900	11.900	8.161	0
2022-02-03	11.900	11.900	11.900	11.900	8.161	0
2022-01-31	11.900	11.900	11.900	11.900	8.161	0
2022-01-28	11.900	11.900	11.900	11.900	8.161	33,000
2022-01-27	11.900	11.900	11.900	11.900	8.161	95,454
2022-01-26	11.900	11.900	11.900	11.900	8.161	0
2022-01-25	11.900	11.900	11.900	11.900	8.161	0
2022-01-24	11.900	11.900	11.900	11.900	8.161	100,000
2022-01-21	11.900	11.900	11.900	11.900	8.161	0
2022-01-20	11.900	11.900	11.900	11.900	8.161	25,300
2022-01-19	11.900	11.900	11.900	11.900	8.161	352,000
2022-01-17	11.750	11.900	11.750	11.900	8.161	202,500
2022-01-14	11.800	11.800	11.750	11.750	8.058	6,000
2022-01-13	11.800	11.850	11.800	11.800	8.093	0
2022-01-12	11.850	11.850	11.800	11.800	8.093	410
2022-01-11	11.900	11.900	11.850	11.850	8.127	240
2022-01-10	11.900	11.900	11.900	11.900	8.161	215
2022-01-07	11.900	11.900	11.900	11.900	8.161	0
2022-01-06	11.900	11.900	11.900	11.900	8.161	0
2022-01-05	11.900	11.900	11.900	11.900	8.161	0
2022-01-04	11.900	11.900	11.900	11.900	8.161	25
2021-12-31	11.900	11.900	11.700	11.900	8.161	0
2021-12-30	11.900	11.900	11.700	11.900	8.161	0
2021-12-29	11.700	11.900	11.700	11.900	8.161	500
2021-12-28	12.000	12.000	11.700	11.700	8.024	100
2021-12-27	12.000	12.000	12.000	12.000	8.230	0

← NewerPage 20 of 21 · 1,249 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.