ATTITUDE PROPERTY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.500	11.500	11.400	11.400	9.851	3,380
2024-11-13	11.500	11.500	11.500	11.500	9.937	0
2024-11-12	11.500	11.500	11.500	11.500	9.937	2,000
2024-11-11	11.500	11.500	11.500	11.500	9.937	0
2024-11-08	11.500	11.500	11.500	11.500	9.937	6,200
2024-11-07	11.500	11.500	11.500	11.500	9.937	44,100
2024-11-06	11.500	11.500	11.500	11.500	9.937	200
2024-11-05	11.800	11.800	11.500	11.500	9.937	220,235
2024-11-04	11.900	11.900	11.800	11.800	10.197	14,500
2024-11-01	11.900	11.900	11.900	11.900	10.283	0
2024-10-30	12.000	12.000	11.900	11.900	10.283	426
2024-10-29	11.200	12.000	11.200	12.000	10.370	100
2024-10-28	11.200	11.200	11.200	11.200	9.678	61,700
2024-10-25	11.200	11.200	11.200	11.200	9.678	0
2024-10-24	11.150	11.200	11.150	11.200	9.678	45,100
2024-10-23	11.150	11.150	11.150	11.150	9.635	0
2024-10-22	11.150	11.150	11.150	11.150	9.635	0
2024-10-21	11.150	11.150	11.150	11.150	9.635	150,049
2024-10-18	11.150	11.150	11.150	11.150	9.635	10,100
2024-10-17	11.150	11.150	11.150	11.150	9.635	0
2024-10-16	11.150	11.150	11.150	11.150	9.635	20,000
2024-10-15	11.150	11.150	11.150	11.150	9.635	0
2024-10-14	11.150	11.150	11.150	11.150	9.635	0
2024-10-11	11.150	11.150	11.100	11.150	9.635	34,400
2024-10-10	11.500	11.500	11.150	11.150	9.635	100
2024-10-09	11.100	11.500	11.100	11.500	9.583	400
2024-10-08	11.100	11.100	11.100	11.100	9.250	0
2024-10-07	11.100	11.100	11.100	11.100	9.250	0
2024-10-04	11.050	11.150	11.050	11.100	9.250	31,802
2024-10-03	11.050	11.050	11.050	11.050	9.208	0
2024-10-02	11.050	11.050	11.050	11.050	9.208	0
2024-10-01	11.050	11.050	11.050	11.050	9.208	0
2024-09-30	11.050	11.050	11.050	11.050	9.208	0
2024-09-27	11.050	11.050	11.050	11.050	9.208	0
2024-09-26	11.050	11.050	11.050	11.050	9.208	0
2024-09-25	11.050	11.050	11.050	11.050	9.208	0
2024-09-24	11.050	11.050	11.050	11.050	9.208	0
2024-09-23	11.050	11.050	11.050	11.050	9.208	20,000
2024-09-20	11.050	11.100	11.050	11.050	9.208	36,800
2024-09-19	11.050	11.050	11.050	11.050	9.208	100
2024-09-18	11.050	11.050	11.050	11.050	9.208	0
2024-09-17	11.050	11.050	11.050	11.050	9.208	0
2024-09-16	11.050	11.050	11.050	11.050	9.208	0
2024-09-13	11.000	11.050	11.000	11.050	9.208	500
2024-09-12	11.000	11.000	11.000	11.000	9.166	500
2024-09-11	11.000	11.000	11.000	11.000	9.166	0
2024-09-10	11.000	11.000	11.000	11.000	9.166	0
2024-09-09	11.000	11.000	11.000	11.000	9.166	0
2024-09-06	11.000	11.000	11.000	11.000	9.166	810
2024-09-05	11.000	11.000	11.000	11.000	9.166	0
2024-09-04	11.000	11.000	11.000	11.000	9.166	0
2024-09-03	11.000	11.000	11.000	11.000	9.166	0
2024-09-02	11.000	11.000	11.000	11.000	9.166	0
2024-08-30	11.000	11.000	11.000	11.000	9.166	10,400
2024-08-29	11.000	11.000	11.000	11.000	9.166	66,000
2024-08-28	11.000	11.000	11.000	11.000	9.166	11,800
2024-08-27	10.750	11.000	10.750	11.000	9.166	8,000
2024-08-26	10.750	10.750	10.750	10.750	8.958	42,920
2024-08-23	10.450	10.750	10.450	10.750	8.958	19,500
2024-08-22	10.450	10.450	10.450	10.450	8.708	20,000

← NewerPage 9 of 21 · 1,247 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.