Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11,146.00 | 11,262.00 | 11,074.00 | 11,195.00 | 9,695.61 | 218,920 |
| 2024-08-20 | 11,125.00 | 11,330.00 | 11,125.00 | 11,235.00 | 9,730.25 | 629,574 |
| 2024-08-19 | 11,050.00 | 11,218.00 | 11,036.00 | 11,161.00 | 9,666.16 | 522,862 |
| 2024-08-16 | 10,920.00 | 11,100.00 | 10,900.00 | 11,050.00 | 9,570.03 | 1,364,850 |
| 2024-08-15 | 10,600.00 | 10,835.00 | 10,564.00 | 10,835.00 | 9,383.82 | 775,762 |
| 2024-08-14 | 10,400.00 | 10,586.00 | 10,400.00 | 10,530.00 | 9,119.67 | 271,353 |
| 2024-08-13 | 10,330.00 | 10,375.00 | 10,306.00 | 10,375.00 | 8,985.43 | 581,103 |
| 2024-08-12 | 10,320.00 | 10,379.00 | 10,215.00 | 10,363.00 | 8,975.04 | 342,227 |
| 2024-08-08 | 10,230.00 | 10,420.00 | 10,181.00 | 10,380.00 | 8,989.76 | 489,676 |
| 2024-08-07 | 10,131.00 | 10,407.00 | 10,124.00 | 10,310.00 | 8,929.14 | 418,176 |
| 2024-08-06 | 10,110.00 | 10,337.00 | 10,000.00 | 10,072.00 | 8,723.01 | 683,267 |
| 2024-08-05 | 10,200.00 | 10,230.00 | 10,011.00 | 10,153.00 | 8,793.17 | 604,556 |
| 2024-08-02 | 10,237.00 | 10,468.00 | 10,230.00 | 10,277.00 | 8,900.56 | 420,381 |
| 2024-08-01 | 10,389.00 | 10,398.00 | 10,227.00 | 10,232.00 | 8,861.58 | 409,639 |
| 2024-07-31 | 10,320.00 | 10,484.00 | 10,300.00 | 10,324.00 | 8,941.26 | 217,646 |
| 2024-07-30 | 10,250.00 | 10,400.00 | 10,244.00 | 10,367.00 | 8,978.50 | 493,256 |
| 2024-07-29 | 10,245.00 | 10,400.00 | 10,201.00 | 10,265.00 | 8,890.16 | 647,472 |
| 2024-07-26 | 10,281.00 | 10,391.00 | 10,063.00 | 10,250.00 | 8,877.17 | 332,780 |
| 2024-07-25 | 10,158.00 | 10,517.00 | 10,150.00 | 10,395.00 | 9,002.75 | 354,395 |
| 2024-07-24 | 10,199.00 | 10,468.00 | 10,190.00 | 10,380.00 | 8,989.76 | 377,597 |
| 2024-07-23 | 10,145.00 | 10,300.00 | 10,014.00 | 10,300.00 | 8,920.48 | 684,886 |
| 2024-07-22 | 10,098.00 | 10,172.00 | 10,002.00 | 10,160.00 | 8,799.23 | 219,157 |
| 2024-07-19 | 9,887.00 | 10,075.00 | 9,832.00 | 9,948.00 | 8,615.62 | 160,799 |
| 2024-07-18 | 10,000.00 | 10,117.00 | 9,854.00 | 9,974.00 | 8,638.14 | 276,288 |
| 2024-07-17 | 10,022.00 | 10,251.00 | 9,921.00 | 10,114.00 | 8,759.39 | 723,601 |
| 2024-07-16 | 9,985.00 | 10,100.00 | 9,927.00 | 10,022.00 | 8,679.71 | 322,389 |
| 2024-07-15 | 9,801.00 | 10,004.00 | 9,795.00 | 9,968.00 | 8,632.94 | 93,304 |
| 2024-07-12 | 9,695.00 | 9,896.00 | 9,645.00 | 9,803.00 | 8,490.04 | 325,014 |
| 2024-07-11 | 9,707.00 | 9,825.00 | 9,701.00 | 9,746.00 | 8,440.68 | 114,003 |
| 2024-07-10 | 9,845.00 | 9,900.00 | 9,735.00 | 9,761.00 | 8,453.67 | 158,526 |
| 2024-07-09 | 10,200.00 | 10,201.00 | 9,778.00 | 9,872.00 | 8,549.80 | 226,331 |
| 2024-07-08 | 10,001.00 | 10,200.00 | 9,850.00 | 10,036.00 | 8,691.84 | 598,639 |
| 2024-07-05 | 10,148.00 | 10,250.00 | 10,096.00 | 10,099.00 | 8,746.40 | 539,643 |
| 2024-07-04 | 10,050.00 | 10,279.00 | 9,994.00 | 10,148.00 | 8,788.83 | 817,479 |
| 2024-07-03 | 10,005.00 | 10,204.00 | 9,867.00 | 10,050.00 | 8,703.96 | 1,316,869 |
| 2024-07-02 | 9,805.00 | 10,271.00 | 9,700.00 | 9,961.00 | 8,626.88 | 831,540 |
| 2024-07-01 | 9,293.00 | 9,945.00 | 9,293.00 | 9,855.00 | 8,535.08 | 1,310,590 |
| 2024-06-28 | 9,127.00 | 9,378.00 | 9,127.00 | 9,239.00 | 8,001.58 | 199,373 |
| 2024-06-27 | 9,334.00 | 9,339.00 | 9,075.00 | 9,200.00 | 7,967.80 | 153,459 |
| 2024-06-26 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,141.02 | 441,763 |
| 2024-06-25 | 9,287.00 | 9,397.00 | 9,179.00 | 9,397.00 | 8,138.42 | 1,746,659 |
| 2024-06-24 | 9,455.00 | 9,463.00 | 9,319.00 | 9,337.00 | 8,086.46 | 536,651 |
| 2024-06-21 | 9,347.00 | 9,477.00 | 9,150.00 | 9,470.00 | 8,201.64 | 2,033,962 |
| 2024-06-20 | 9,442.00 | 9,563.00 | 9,240.00 | 9,342.00 | 8,090.79 | 942,398 |
| 2024-06-19 | 9,650.00 | 9,708.00 | 9,437.00 | 9,512.00 | 8,238.02 | 632,178 |
| 2024-06-18 | 9,000.00 | 9,700.00 | 9,000.00 | 9,600.00 | 8,314.23 | 1,415,494 |
| 2024-06-14 | 8,619.00 | 9,320.00 | 8,588.00 | 8,940.00 | 7,742.63 | 947,662 |
| 2024-06-13 | 8,566.00 | 8,650.00 | 8,496.00 | 8,557.00 | 7,410.92 | 250,313 |
| 2024-06-12 | 8,403.00 | 8,650.00 | 8,283.00 | 8,632.00 | 7,475.88 | 96,711 |
| 2024-06-11 | 8,501.00 | 8,650.00 | 8,472.00 | 8,477.00 | 7,341.64 | 170,687 |
| 2024-06-10 | 8,544.00 | 8,589.00 | 8,490.00 | 8,584.00 | 7,434.31 | 60,980 |
| 2024-06-07 | 8,693.00 | 8,694.00 | 8,312.00 | 8,544.00 | 7,399.67 | 174,527 |
| 2024-06-06 | 8,502.00 | 8,502.00 | 8,292.00 | 8,321.00 | 7,206.53 | 108,591 |
| 2024-06-05 | 8,616.00 | 8,660.00 | 8,230.00 | 8,568.00 | 7,420.45 | 193,141 |
| 2024-06-04 | 8,759.00 | 8,821.00 | 8,600.00 | 8,646.00 | 7,488.00 | 193,398 |
| 2024-06-03 | 8,629.00 | 8,829.00 | 8,629.00 | 8,783.00 | 7,606.66 | 111,845 |
| 2024-05-31 | 8,598.00 | 8,621.00 | 8,450.00 | 8,613.00 | 7,459.42 | 247,939 |
| 2024-05-30 | 8,805.00 | 8,841.00 | 8,523.00 | 8,606.00 | 7,453.36 | 390,947 |
| 2024-05-28 | 8,960.00 | 8,966.00 | 8,706.00 | 8,841.00 | 7,656.89 | 187,542 |
| 2024-05-27 | 8,842.00 | 9,000.00 | 8,831.00 | 8,965.00 | 7,764.28 | 372,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 410.0000 ZAC |
| 2026-03-25 | 300.0000 ZAC |
| 2025-10-01 | 310.0000 ZAC |
| 2025-04-02 | 240.0000 ZAC |
| 2024-10-02 | 285.0000 ZAC |
| 2024-03-26 | 235.0000 ZAC |
| 2023-10-04 | 410.0000 ZAC |
| 2023-03-15 | 300.0000 ZAC |
| 2022-09-21 | 435.0000 ZAC |
| 2022-03-09 | 275.0000 ZAC |
| 2021-09-21 | 255.0000 ZAC |
| 2021-03-24 | 160.0000 ZAC |
| 2020-03-25 | 240.0000 ZAC |
| 2019-09-18 | 250.0000 ZAC |
| 2019-03-19 | 240.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.