Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 8,842.00 | 9,000.00 | 8,831.00 | 8,965.00 | 7,764.28 | 372,380 |
| 2024-05-24 | 8,997.00 | 8,998.00 | 8,680.00 | 8,874.00 | 7,685.47 | 140,298 |
| 2024-05-23 | 9,000.00 | 9,051.00 | 8,815.00 | 8,850.00 | 7,664.68 | 592,140 |
| 2024-05-22 | 9,050.00 | 9,123.00 | 9,007.00 | 9,007.00 | 7,800.65 | 318,243 |
| 2024-05-21 | 9,080.00 | 9,081.00 | 8,992.00 | 9,051.00 | 7,838.76 | 225,246 |
| 2024-05-20 | 8,903.00 | 9,077.00 | 8,879.00 | 9,050.00 | 7,837.89 | 214,397 |
| 2024-05-17 | 8,743.00 | 8,922.00 | 8,743.00 | 8,922.00 | 7,727.04 | 151,218 |
| 2024-05-16 | 8,601.00 | 8,979.00 | 8,601.00 | 8,843.00 | 7,658.62 | 455,455 |
| 2024-05-15 | 8,620.00 | 8,680.00 | 8,601.00 | 8,670.00 | 7,508.79 | 455,437 |
| 2024-05-14 | 8,608.00 | 8,739.00 | 8,608.00 | 8,675.00 | 7,513.12 | 146,808 |
| 2024-05-13 | 8,700.00 | 8,700.00 | 8,561.00 | 8,679.00 | 7,516.58 | 186,400 |
| 2024-05-10 | 8,612.00 | 8,750.00 | 8,602.00 | 8,652.00 | 7,493.20 | 111,158 |
| 2024-05-09 | 8,703.00 | 8,715.00 | 8,650.00 | 8,700.00 | 7,534.77 | 258,150 |
| 2024-05-08 | 8,587.00 | 8,702.00 | 8,587.00 | 8,671.00 | 7,509.66 | 219,277 |
| 2024-05-07 | 8,600.00 | 8,699.00 | 8,555.00 | 8,613.00 | 7,459.42 | 134,358 |
| 2024-05-06 | 8,694.00 | 8,694.00 | 8,520.00 | 8,600.00 | 7,448.17 | 104,947 |
| 2024-05-03 | 8,511.00 | 8,637.00 | 8,495.00 | 8,553.00 | 7,407.46 | 213,026 |
| 2024-05-02 | 8,319.00 | 8,578.00 | 8,319.00 | 8,480.00 | 7,344.24 | 159,421 |
| 2024-04-30 | 8,394.00 | 8,496.00 | 8,055.00 | 8,366.00 | 7,245.51 | 255,113 |
| 2024-04-29 | 8,200.00 | 8,526.00 | 8,192.00 | 8,511.00 | 7,371.09 | 424,054 |
| 2024-04-26 | 8,006.00 | 8,194.00 | 8,006.00 | 8,177.00 | 7,081.82 | 607,887 |
| 2024-04-25 | 8,054.00 | 8,114.00 | 7,922.00 | 7,992.00 | 6,921.60 | 166,126 |
| 2024-04-24 | 8,161.00 | 8,161.00 | 8,001.00 | 8,100.00 | 7,015.13 | 201,127 |
| 2024-04-23 | 8,152.00 | 8,250.00 | 7,890.00 | 8,060.00 | 6,980.49 | 190,582 |
| 2024-04-22 | 8,050.00 | 8,270.00 | 7,996.00 | 8,200.00 | 7,101.74 | 191,700 |
| 2024-04-19 | 8,250.00 | 8,281.00 | 7,973.00 | 8,050.00 | 6,971.83 | 1,314,961 |
| 2024-04-18 | 8,451.00 | 8,451.00 | 8,254.00 | 8,260.00 | 7,153.70 | 218,826 |
| 2024-04-17 | 8,525.00 | 8,555.00 | 8,441.00 | 8,446.00 | 7,314.79 | 820,004 |
| 2024-04-16 | 8,643.00 | 8,697.00 | 8,500.00 | 8,548.00 | 7,403.13 | 176,838 |
| 2024-04-15 | 8,693.00 | 8,795.00 | 8,578.00 | 8,719.00 | 7,551.23 | 193,757 |
| 2024-04-12 | 8,678.00 | 8,827.00 | 8,558.00 | 8,660.00 | 7,500.13 | 294,426 |
| 2024-04-11 | 8,728.00 | 8,728.00 | 8,500.00 | 8,563.00 | 7,416.12 | 183,138 |
| 2024-04-10 | 8,540.00 | 8,687.00 | 8,540.00 | 8,629.00 | 7,473.28 | 241,401 |
| 2024-04-09 | 8,584.00 | 8,671.00 | 8,510.00 | 8,564.00 | 7,416.99 | 242,152 |
| 2024-04-08 | 8,500.00 | 8,636.00 | 8,475.00 | 8,602.00 | 7,449.90 | 138,161 |
| 2024-04-05 | 8,586.00 | 8,630.00 | 8,479.00 | 8,501.00 | 7,362.42 | 220,395 |
| 2024-04-04 | 8,603.00 | 8,799.00 | 8,601.00 | 8,755.00 | 7,582.41 | 262,619 |
| 2024-04-03 | 8,501.00 | 8,713.00 | 8,501.00 | 8,667.00 | 7,506.19 | 212,267 |
| 2024-04-02 | 8,681.00 | 8,758.00 | 8,455.00 | 8,717.00 | 7,549.49 | 399,997 |
| 2024-03-28 | 8,655.00 | 8,751.00 | 8,650.00 | 8,748.00 | 7,576.34 | 206,259 |
| 2024-03-27 | 8,739.00 | 8,778.00 | 8,650.00 | 8,650.00 | 7,491.47 | 347,266 |
| 2024-03-26 | 8,609.00 | 8,713.00 | 8,511.00 | 8,700.00 | 7,534.77 | 307,063 |
| 2024-03-25 | 8,660.00 | 8,770.00 | 8,633.00 | 8,770.00 | 7,391.87 | 145,327 |
| 2024-03-22 | 8,675.00 | 8,807.00 | 8,596.00 | 8,797.00 | 7,414.63 | 111,253 |
| 2024-03-20 | 8,750.00 | 8,755.00 | 8,501.00 | 8,663.00 | 7,301.69 | 169,753 |
| 2024-03-19 | 8,600.00 | 8,727.00 | 8,430.00 | 8,647.00 | 7,288.20 | 156,887 |
| 2024-03-18 | 8,691.00 | 8,799.00 | 8,279.00 | 8,423.00 | 7,099.40 | 1,134,442 |
| 2024-03-15 | 8,900.00 | 8,939.00 | 8,742.00 | 8,742.00 | 7,368.27 | 239,993 |
| 2024-03-14 | 8,927.00 | 9,000.00 | 8,809.00 | 8,919.00 | 7,517.46 | 423,259 |
| 2024-03-13 | 8,943.00 | 9,082.00 | 8,912.00 | 9,000.00 | 7,585.73 | 1,082,940 |
| 2024-03-12 | 9,033.00 | 9,179.00 | 8,954.00 | 9,030.00 | 7,611.01 | 968,678 |
| 2024-03-11 | 9,160.00 | 9,200.00 | 9,034.00 | 9,144.00 | 7,707.10 | 421,143 |
| 2024-03-08 | 9,303.00 | 9,303.00 | 9,111.00 | 9,200.00 | 7,754.30 | 693,673 |
| 2024-03-07 | 9,303.00 | 9,500.00 | 9,231.00 | 9,300.00 | 7,838.59 | 874,132 |
| 2024-03-06 | 9,429.00 | 9,429.00 | 9,227.00 | 9,339.00 | 7,871.46 | 530,456 |
| 2024-03-05 | 9,557.00 | 9,557.00 | 9,161.00 | 9,291.00 | 7,831.00 | 120,113 |
| 2024-03-04 | 9,500.00 | 9,599.00 | 9,419.00 | 9,419.00 | 7,938.89 | 467,353 |
| 2024-03-01 | 9,260.00 | 9,478.00 | 9,188.00 | 9,439.00 | 7,955.74 | 786,798 |
| 2024-02-29 | 9,493.00 | 9,579.00 | 9,264.00 | 9,265.00 | 7,809.09 | 287,002 |
| 2024-02-28 | 9,600.00 | 9,705.00 | 9,438.00 | 9,532.00 | 8,034.13 | 283,799 |
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.