Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9,520.00 | 9,607.00 | 9,408.00 | 9,607.00 | 8,097.34 | 139,237 |
| 2024-02-23 | 9,948.00 | 9,999.00 | 9,552.00 | 9,633.00 | 8,119.26 | 280,482 |
| 2024-02-22 | 9,935.00 | 10,053.00 | 9,685.00 | 9,972.00 | 8,404.99 | 122,031 |
| 2024-02-21 | 9,673.00 | 9,913.00 | 9,656.00 | 9,858.00 | 8,308.90 | 215,143 |
| 2024-02-20 | 9,942.00 | 9,942.00 | 9,550.00 | 9,635.00 | 8,120.94 | 223,557 |
| 2024-02-19 | 10,018.00 | 10,018.00 | 9,912.00 | 9,949.00 | 8,385.60 | 137,339 |
| 2024-02-16 | 9,933.00 | 10,040.00 | 9,813.00 | 9,996.00 | 8,425.22 | 162,165 |
| 2024-02-15 | 10,033.00 | 10,054.00 | 9,801.00 | 9,850.00 | 8,302.16 | 193,033 |
| 2024-02-14 | 10,092.00 | 10,092.00 | 9,854.00 | 9,906.00 | 8,349.36 | 148,064 |
| 2024-02-13 | 10,060.00 | 10,060.00 | 9,943.00 | 10,060.00 | 8,479.16 | 95,658 |
| 2024-02-12 | 10,035.00 | 10,035.00 | 9,864.00 | 10,001.00 | 8,429.43 | 166,458 |
| 2024-02-09 | 10,097.00 | 10,097.00 | 9,959.00 | 10,017.00 | 8,442.92 | 110,653 |
| 2024-02-08 | 10,216.00 | 10,270.00 | 9,925.00 | 9,993.00 | 8,422.69 | 93,988 |
| 2024-02-07 | 10,100.00 | 10,273.00 | 9,890.00 | 10,108.00 | 8,519.62 | 243,327 |
| 2024-02-06 | 10,172.00 | 10,172.00 | 9,842.00 | 9,900.00 | 8,344.30 | 377,960 |
| 2024-02-05 | 10,303.00 | 10,481.00 | 10,148.00 | 10,148.00 | 8,553.33 | 188,293 |
| 2024-02-02 | 10,544.00 | 10,544.00 | 10,258.00 | 10,346.00 | 8,720.22 | 277,297 |
| 2024-02-01 | 10,387.00 | 10,400.00 | 10,299.00 | 10,370.00 | 8,740.44 | 119,622 |
| 2024-01-31 | 10,061.00 | 10,508.00 | 10,061.00 | 10,478.00 | 8,831.47 | 200,430 |
| 2024-01-30 | 10,297.00 | 10,399.00 | 10,294.00 | 10,364.00 | 8,735.39 | 141,869 |
| 2024-01-29 | 10,362.00 | 10,362.00 | 10,200.00 | 10,250.00 | 8,639.30 | 79,783 |
| 2024-01-26 | 10,200.00 | 10,327.00 | 10,114.00 | 10,241.00 | 8,631.72 | 107,931 |
| 2024-01-25 | 10,051.00 | 10,278.00 | 10,051.00 | 10,200.00 | 8,597.16 | 157,662 |
| 2024-01-24 | 9,982.00 | 10,141.00 | 9,971.00 | 10,050.00 | 8,470.73 | 144,635 |
| 2024-01-23 | 9,996.00 | 10,146.00 | 9,897.00 | 9,988.00 | 8,418.47 | 480,936 |
| 2024-01-22 | 10,199.00 | 10,499.00 | 9,973.00 | 10,063.00 | 8,481.69 | 310,223 |
| 2024-01-19 | 10,574.00 | 10,680.00 | 10,040.00 | 10,155.00 | 8,559.23 | 864,837 |
| 2024-01-18 | 9,324.00 | 10,700.00 | 9,089.00 | 10,700.00 | 9,018.59 | 2,951,780 |
| 2024-01-17 | 10,083.00 | 10,391.00 | 10,083.00 | 10,220.00 | 8,614.02 | 383,104 |
| 2024-01-16 | 10,101.00 | 10,327.00 | 10,000.00 | 10,263.00 | 8,650.26 | 267,574 |
| 2024-01-15 | 10,032.00 | 10,133.00 | 10,000.00 | 10,104.00 | 8,516.24 | 118,373 |
| 2024-01-12 | 10,151.00 | 10,346.00 | 10,001.00 | 10,067.00 | 8,485.06 | 217,307 |
| 2024-01-11 | 10,138.00 | 10,241.00 | 10,048.00 | 10,150.00 | 8,555.02 | 331,677 |
| 2024-01-10 | 10,161.00 | 10,380.50 | 9,997.00 | 10,191.00 | 8,589.57 | 1,025,792 |
| 2024-01-09 | 9,954.00 | 10,116.00 | 9,800.00 | 10,053.00 | 8,473.26 | 252,527 |
| 2024-01-08 | 9,850.00 | 9,850.00 | 9,671.00 | 9,814.00 | 8,271.82 | 144,431 |
| 2024-01-05 | 9,663.00 | 9,828.00 | 9,541.00 | 9,828.00 | 8,283.62 | 82,745 |
| 2024-01-04 | 9,918.00 | 9,918.00 | 9,573.00 | 9,688.00 | 8,165.62 | 112,897 |
| 2024-01-03 | 10,089.00 | 10,089.00 | 9,695.00 | 9,762.00 | 8,227.99 | 77,950 |
| 2024-01-02 | 10,069.00 | 10,185.00 | 9,801.00 | 9,882.00 | 8,329.13 | 144,281 |
| 2023-12-29 | 10,127.00 | 10,201.00 | 10,039.00 | 10,150.00 | 8,555.02 | 181,645 |
| 2023-12-28 | 9,974.00 | 10,108.00 | 9,914.00 | 10,108.00 | 8,519.62 | 104,248 |
| 2023-12-27 | 9,622.00 | 9,911.00 | 9,615.00 | 9,909.00 | 8,351.89 | 344,934 |
| 2023-12-22 | 9,549.00 | 9,627.00 | 9,513.00 | 9,600.00 | 8,091.44 | 104,968 |
| 2023-12-21 | 9,500.00 | 9,544.00 | 9,337.00 | 9,544.00 | 8,044.24 | 174,826 |
| 2023-12-20 | 9,599.00 | 9,645.00 | 9,431.00 | 9,489.00 | 7,997.89 | 259,952 |
| 2023-12-19 | 9,364.00 | 9,550.00 | 9,364.00 | 9,517.00 | 8,021.49 | 264,245 |
| 2023-12-18 | 9,596.00 | 9,600.00 | 9,442.00 | 9,449.00 | 7,964.17 | 110,740 |
| 2023-12-14 | 9,137.00 | 9,594.00 | 9,114.00 | 9,576.00 | 8,071.22 | 979,541 |
| 2023-12-13 | 9,230.00 | 9,505.00 | 9,032.00 | 9,123.00 | 7,689.40 | 755,276 |
| 2023-12-12 | 9,320.00 | 9,774.00 | 9,284.00 | 9,450.00 | 7,965.01 | 573,707 |
| 2023-12-11 | 9,484.00 | 9,603.00 | 9,334.00 | 9,600.00 | 8,091.44 | 280,103 |
| 2023-12-08 | 9,405.00 | 9,638.00 | 9,400.00 | 9,448.00 | 7,963.33 | 592,374 |
| 2023-12-07 | 9,692.00 | 9,786.00 | 9,328.00 | 9,498.00 | 8,005.47 | 168,365 |
| 2023-12-06 | 9,362.00 | 9,606.00 | 9,362.00 | 9,587.00 | 8,080.49 | 235,327 |
| 2023-12-05 | 9,416.00 | 9,416.00 | 9,260.00 | 9,354.00 | 7,884.10 | 784,496 |
| 2023-12-04 | 9,378.00 | 9,523.00 | 9,244.00 | 9,410.00 | 7,931.30 | 338,034 |
| 2023-12-01 | 9,251.00 | 9,760.00 | 9,251.00 | 9,364.00 | 7,892.53 | 433,196 |
| 2023-11-30 | 9,634.00 | 9,634.00 | 9,263.00 | 9,308.00 | 7,845.33 | 970,922 |
| 2023-11-29 | 9,799.00 | 9,799.00 | 9,424.00 | 9,500.00 | 8,007.16 | 753,063 |
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.