ATTITUDE PROPERTY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-12-23 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-12-22 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-12-21 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-12-20 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 125,000 |
| 2021-12-17 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-12-16 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 240 |
| 2021-12-15 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 202,000 |
| 2021-12-14 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 220,120 |
| 2021-12-13 | 11.700 | 12.000 | 11.700 | 12.000 | 8.230 | 875,100 |
| 2021-12-10 | 11.500 | 11.700 | 11.500 | 11.700 | 8.024 | 2,200 |
| 2021-12-09 | 11.500 | 11.500 | 11.500 | 11.500 | 7.887 | 1,200 |
| 2021-12-08 | 11.600 | 11.600 | 11.500 | 11.500 | 7.887 | 1,300 |
| 2021-12-07 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 0 |
| 2021-12-06 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 0 |
| 2021-12-03 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 0 |
| 2021-12-02 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 0 |
| 2021-12-01 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 0 |
| 2021-11-30 | 11.600 | 11.600 | 11.600 | 11.600 | 7.955 | 200 |
| 2021-11-29 | 11.800 | 11.800 | 11.600 | 11.600 | 7.955 | 1,200 |
| 2021-11-26 | 11.800 | 11.800 | 11.800 | 11.800 | 8.093 | 0 |
| 2021-11-25 | 11.800 | 11.800 | 11.800 | 11.800 | 8.093 | 0 |
| 2021-11-24 | 11.800 | 11.800 | 11.800 | 11.800 | 8.093 | 0 |
| 2021-11-23 | 11.800 | 11.800 | 11.800 | 11.800 | 8.093 | 600 |
| 2021-11-22 | 11.800 | 11.800 | 11.800 | 11.800 | 8.093 | 900 |
| 2021-11-19 | 11.800 | 11.900 | 11.800 | 11.800 | 8.093 | 0 |
| 2021-11-18 | 11.800 | 11.900 | 11.800 | 11.800 | 8.093 | 0 |
| 2021-11-17 | 11.900 | 11.900 | 11.800 | 11.800 | 8.093 | 1,850 |
| 2021-11-16 | 11.900 | 11.900 | 11.900 | 11.900 | 8.161 | 22,000 |
| 2021-11-15 | 12.000 | 12.000 | 11.900 | 11.900 | 8.161 | 200 |
| 2021-11-12 | 12.000 | 12.000 | 11.850 | 12.000 | 8.230 | 0 |
| 2021-11-11 | 12.000 | 12.000 | 11.850 | 12.000 | 8.230 | 0 |
| 2021-11-10 | 11.850 | 12.000 | 11.850 | 12.000 | 8.230 | 135,002 |
| 2021-11-09 | 11.900 | 11.900 | 11.850 | 11.850 | 8.127 | 600 |
| 2021-11-08 | 11.950 | 12.000 | 11.900 | 11.900 | 8.161 | 613 |
| 2021-11-05 | 12.000 | 12.000 | 11.950 | 11.950 | 8.195 | 2,700 |
| 2021-11-03 | 12.000 | 12.100 | 12.000 | 12.000 | 8.230 | 94,850 |
| 2021-10-29 | 12.000 | 12.100 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-10-28 | 12.100 | 12.100 | 12.000 | 12.000 | 8.230 | 503 |
| 2021-10-27 | 12.000 | 12.100 | 12.000 | 12.100 | 8.298 | 292,000 |
| 2021-10-26 | 12.000 | 12.100 | 12.000 | 12.000 | 8.230 | 700 |
| 2021-10-25 | 12.150 | 12.150 | 12.000 | 12.000 | 8.230 | 93,800 |
| 2021-10-22 | 12.000 | 12.150 | 12.000 | 12.150 | 8.333 | 110 |
| 2021-10-21 | 12.000 | 12.200 | 12.000 | 12.000 | 8.230 | 0 |
| 2021-10-20 | 12.200 | 12.200 | 12.000 | 12.000 | 8.230 | 2,900 |
| 2021-10-19 | 12.000 | 12.200 | 12.000 | 12.200 | 8.367 | 555,500 |
| 2021-10-18 | 12.000 | 12.000 | 12.000 | 12.000 | 8.230 | 3,000 |
| 2021-10-15 | 11.550 | 12.000 | 11.550 | 12.000 | 8.230 | 129,400 |
| 2021-10-14 | 11.550 | 11.550 | 11.550 | 11.550 | 7.921 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.