Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 9,949.00 | 9,949.00 | 9,700.00 | 9,700.00 | 8,175.73 | 429,180 |
| 2023-11-27 | 9,927.00 | 10,055.00 | 9,836.00 | 9,931.00 | 8,370.43 | 402,210 |
| 2023-11-24 | 10,165.00 | 10,200.00 | 9,908.00 | 9,934.00 | 8,372.96 | 534,844 |
| 2023-11-23 | 10,187.00 | 10,278.00 | 10,096.00 | 10,235.00 | 8,626.66 | 118,166 |
| 2023-11-22 | 10,208.00 | 10,283.00 | 10,081.00 | 10,108.00 | 8,519.62 | 216,628 |
| 2023-11-21 | 10,259.00 | 10,342.00 | 10,180.00 | 10,181.00 | 8,581.14 | 273,020 |
| 2023-11-20 | 10,123.00 | 10,310.00 | 10,123.00 | 10,222.00 | 8,615.70 | 339,539 |
| 2023-11-17 | 10,350.00 | 10,350.00 | 10,174.00 | 10,200.00 | 8,597.16 | 423,203 |
| 2023-11-16 | 10,310.00 | 10,743.00 | 10,231.00 | 10,319.00 | 8,697.46 | 558,108 |
| 2023-11-15 | 10,518.00 | 10,835.00 | 10,494.00 | 10,756.00 | 9,065.79 | 665,095 |
| 2023-11-14 | 10,060.00 | 10,519.00 | 9,958.00 | 10,441.00 | 8,800.29 | 492,461 |
| 2023-11-13 | 9,990.00 | 10,079.00 | 9,978.00 | 10,050.00 | 8,470.73 | 440,115 |
| 2023-11-10 | 9,858.00 | 10,009.00 | 9,772.00 | 9,944.00 | 8,381.39 | 429,492 |
| 2023-11-09 | 9,881.00 | 10,004.00 | 9,727.00 | 9,820.00 | 8,276.87 | 717,299 |
| 2023-11-08 | 9,546.00 | 9,758.00 | 9,511.00 | 9,758.00 | 8,224.62 | 468,252 |
| 2023-11-07 | 9,659.00 | 9,659.00 | 9,494.00 | 9,500.00 | 8,007.16 | 474,450 |
| 2023-11-06 | 9,539.00 | 9,719.00 | 9,539.00 | 9,650.00 | 8,133.59 | 617,856 |
| 2023-11-03 | 9,614.00 | 9,717.00 | 9,525.00 | 9,560.00 | 8,057.73 | 575,592 |
| 2023-11-02 | 9,061.00 | 9,726.00 | 9,061.00 | 9,525.00 | 8,028.23 | 277,182 |
| 2023-11-01 | 9,200.00 | 9,562.00 | 9,200.00 | 9,498.00 | 8,005.47 | 384,913 |
| 2023-10-31 | 9,106.00 | 9,500.00 | 9,106.00 | 9,252.00 | 7,798.13 | 1,508,672 |
| 2023-10-30 | 9,198.00 | 9,318.00 | 9,094.00 | 9,167.00 | 7,726.49 | 204,750 |
| 2023-10-27 | 8,966.00 | 9,251.00 | 8,954.00 | 9,150.00 | 7,712.16 | 490,535 |
| 2023-10-26 | 9,198.00 | 9,287.00 | 9,128.00 | 9,206.00 | 7,759.36 | 467,540 |
| 2023-10-25 | 9,210.00 | 9,292.00 | 9,210.00 | 9,250.00 | 7,796.44 | 297,250 |
| 2023-10-24 | 9,350.00 | 9,440.00 | 9,195.00 | 9,263.00 | 7,807.40 | 291,669 |
| 2023-10-23 | 9,149.00 | 9,435.00 | 9,124.00 | 9,375.00 | 7,901.80 | 225,229 |
| 2023-10-20 | 9,360.00 | 9,360.00 | 8,904.00 | 9,183.00 | 7,739.97 | 933,686 |
| 2023-10-19 | 9,350.00 | 9,350.00 | 8,999.00 | 9,080.00 | 7,653.16 | 1,201,438 |
| 2023-10-18 | 9,200.00 | 9,317.00 | 9,033.00 | 9,240.00 | 7,788.01 | 1,618,735 |
| 2023-10-17 | 9,510.00 | 9,510.00 | 9,057.00 | 9,212.00 | 7,764.41 | 388,177 |
| 2023-10-16 | 9,117.00 | 9,234.00 | 9,094.00 | 9,199.00 | 7,753.46 | 1,091,888 |
| 2023-10-13 | 9,165.00 | 9,344.00 | 9,064.00 | 9,118.00 | 7,685.19 | 1,845,404 |
| 2023-10-12 | 9,600.00 | 9,600.00 | 9,316.00 | 9,364.00 | 7,892.53 | 678,899 |
| 2023-10-11 | 9,381.00 | 9,663.00 | 9,381.00 | 9,575.00 | 8,070.37 | 1,223,007 |
| 2023-10-10 | 8,924.00 | 9,361.00 | 8,888.00 | 9,306.00 | 7,843.64 | 1,079,795 |
| 2023-10-09 | 8,783.00 | 8,970.00 | 8,642.00 | 8,851.00 | 7,460.14 | 511,123 |
| 2023-10-06 | 8,801.00 | 8,979.00 | 8,785.00 | 8,893.00 | 7,495.54 | 706,126 |
| 2023-10-05 | 8,757.00 | 8,847.00 | 8,498.00 | 8,787.00 | 7,406.20 | 740,628 |
| 2023-10-04 | 8,560.00 | 8,676.00 | 8,246.00 | 8,676.00 | 7,312.64 | 1,321,045 |
| 2023-10-03 | 9,469.00 | 9,508.00 | 8,950.00 | 8,970.00 | 7,214.87 | 1,489,121 |
| 2023-10-02 | 9,517.00 | 9,624.00 | 9,400.00 | 9,503.00 | 7,643.58 | 291,158 |
| 2023-09-29 | 9,485.00 | 9,535.00 | 9,355.00 | 9,402.00 | 7,562.34 | 257,101 |
| 2023-09-28 | 9,389.00 | 9,485.00 | 9,231.00 | 9,331.00 | 7,505.23 | 364,559 |
| 2023-09-27 | 9,502.00 | 9,502.00 | 9,267.00 | 9,430.00 | 7,584.86 | 901,864 |
| 2023-09-26 | 9,099.00 | 9,528.00 | 8,994.00 | 9,369.00 | 7,535.80 | 506,897 |
| 2023-09-22 | 9,343.00 | 9,582.00 | 9,200.00 | 9,250.00 | 7,440.08 | 402,888 |
| 2023-09-21 | 9,300.00 | 9,550.00 | 9,203.00 | 9,325.00 | 7,500.41 | 593,751 |
| 2023-09-20 | 9,350.00 | 9,514.00 | 9,251.00 | 9,460.00 | 7,608.99 | 505,583 |
| 2023-09-19 | 9,120.00 | 9,314.00 | 9,003.00 | 9,301.00 | 7,481.10 | 649,806 |
| 2023-09-18 | 9,281.00 | 9,281.00 | 8,972.00 | 9,050.00 | 7,279.22 | 853,154 |
| 2023-09-15 | 9,450.00 | 9,506.00 | 9,075.00 | 9,075.00 | 7,299.33 | 585,260 |
| 2023-09-14 | 9,645.00 | 9,645.00 | 9,446.00 | 9,500.00 | 7,641.17 | 618,363 |
| 2023-09-13 | 9,700.00 | 9,703.00 | 9,580.00 | 9,645.00 | 7,757.80 | 827,958 |
| 2023-09-12 | 9,930.00 | 9,930.00 | 9,572.00 | 9,702.00 | 7,803.64 | 872,342 |
| 2023-09-11 | 9,858.00 | 9,909.00 | 9,517.00 | 9,725.00 | 7,822.14 | 628,511 |
| 2023-09-08 | 10,250.00 | 10,250.00 | 9,733.00 | 9,796.00 | 7,879.25 | 338,284 |
| 2023-09-07 | 10,307.00 | 10,605.00 | 9,989.00 | 10,094.00 | 8,118.94 | 555,043 |
| 2023-09-06 | 10,278.00 | 10,278.00 | 10,084.00 | 10,261.00 | 8,253.27 | 461,672 |
| 2023-09-05 | 10,544.00 | 10,544.00 | 10,012.00 | 10,162.00 | 8,173.64 | 240,239 |
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.