ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	10.800	10.800	10.650	10.650	10.017	1,300
2026-01-28	10.700	10.800	10.700	10.800	10.158	200
2026-01-27	10.700	10.700	10.700	10.700	10.064	0
2026-01-26	10.700	10.700	10.700	10.700	10.064	0
2026-01-23	10.800	10.800	10.700	10.700	10.064	21,030
2026-01-22	10.800	10.800	10.800	10.800	10.158	0
2026-01-21	10.800	10.800	10.800	10.800	10.158	10,200
2026-01-20	10.800	10.800	10.800	10.800	10.158	100
2026-01-19	10.800	10.800	10.800	10.800	10.158	100
2026-01-16	10.850	10.850	10.800	10.800	10.158	30,100
2026-01-15	10.850	10.850	10.850	10.850	10.205	0
2026-01-14	10.850	10.950	10.850	10.850	10.205	51,500
2026-01-13	10.850	10.850	10.850	10.850	10.205	2,000
2026-01-12	10.850	10.850	10.750	10.850	10.205	13,100
2026-01-09	10.850	10.850	10.850	10.850	10.205	0
2026-01-08	10.850	10.850	10.850	10.850	10.205	0
2026-01-07	10.850	10.850	10.850	10.850	10.205	100
2026-01-06	10.850	10.850	10.850	10.850	10.205	400
2026-01-05	10.850	10.850	10.850	10.850	10.205	0
2025-12-31	10.850	10.850	10.850	10.850	10.205	0
2025-12-30	10.850	10.850	10.850	10.850	10.205	200
2025-12-29	10.850	10.850	10.850	10.850	10.205	4,000
2025-12-26	10.850	10.850	10.850	10.850	10.205	1,000
2025-12-24	10.850	10.850	10.850	10.850	10.205	0
2025-12-23	10.850	10.850	10.850	10.850	10.205	500
2025-12-22	10.650	10.850	10.650	10.850	10.205	500
2025-12-19	10.650	10.650	10.650	10.650	10.017	3,000
2025-12-18	10.650	10.650	10.650	10.650	10.017	100,100
2025-12-17	10.650	10.650	10.650	10.650	10.017	0
2025-12-16	10.650	10.650	10.650	10.650	10.017	0
2025-12-15	10.650	10.650	10.650	10.650	10.017	300
2025-12-12	10.650	10.650	10.650	10.650	10.017	0
2025-12-11	10.650	10.650	10.650	10.650	10.017	0
2025-12-10	10.650	10.650	10.650	10.650	10.017	150,025
2025-12-09	10.650	10.650	10.650	10.650	10.017	0
2025-12-08	10.650	10.650	10.650	10.650	10.017	200
2025-12-05	10.650	10.650	10.650	10.650	10.017	0
2025-12-04	10.650	10.700	10.650	10.650	10.017	345,589
2025-12-03	10.650	10.650	10.650	10.650	10.017	500
2025-12-02	10.700	10.700	10.650	10.650	10.017	2,566
2025-12-01	10.700	10.700	10.700	10.700	10.064	400
2025-11-28	10.700	10.700	10.700	10.700	10.064	11,200
2025-11-27	10.700	10.700	10.700	10.700	10.064	500
2025-11-26	10.750	10.750	10.700	10.700	10.064	500,400
2025-11-25	10.750	10.750	10.750	10.750	10.111	0
2025-11-24	10.750	10.750	10.750	10.750	10.111	328
2025-11-21	10.750	10.750	10.750	10.750	10.111	0
2025-11-20	10.750	10.750	10.750	10.750	10.111	0
2025-11-19	10.750	10.750	10.750	10.750	10.111	0
2025-11-18	10.750	10.750	10.750	10.750	10.111	23,500
2025-11-17	10.750	10.750	10.750	10.750	10.111	13,749
2025-11-14	10.750	10.750	10.750	10.750	10.111	6,100
2025-11-13	10.750	10.750	10.750	10.750	10.111	20,500
2025-11-12	10.750	10.750	10.750	10.750	10.111	200
2025-11-11	10.750	10.750	10.750	10.750	10.111	200
2025-11-10	10.750	10.750	10.750	10.750	10.111	0
2025-11-07	10.900	10.900	10.750	10.750	10.111	900
2025-11-06	10.950	10.950	10.900	10.900	10.252	140,225
2025-11-05	10.950	10.950	10.950	10.950	10.299	30,200
2025-11-04	10.950	10.950	10.950	10.950	10.299	45,739

← NewerPage 4 of 5 · 250 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.