Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 10,552.00 | 10,788.00 | 10,376.00 | 10,452.00 | 8,406.89 | 216,149 |
| 2023-09-01 | 10,383.00 | 10,763.00 | 10,089.00 | 10,552.00 | 8,487.33 | 394,006 |
| 2023-08-31 | 10,220.00 | 10,539.00 | 10,094.00 | 10,145.00 | 8,159.96 | 508,064 |
| 2023-08-30 | 10,801.00 | 11,060.00 | 10,079.00 | 10,208.00 | 8,210.64 | 775,453 |
| 2023-08-29 | 10,650.00 | 10,654.00 | 10,446.00 | 10,590.00 | 8,517.89 | 288,270 |
| 2023-08-28 | 10,203.00 | 10,537.00 | 10,188.00 | 10,517.00 | 8,459.17 | 84,220 |
| 2023-08-25 | 10,293.00 | 10,307.00 | 10,250.00 | 10,265.00 | 8,256.48 | 137,663 |
| 2023-08-24 | 10,299.00 | 10,299.00 | 10,100.00 | 10,253.00 | 8,246.83 | 178,307 |
| 2023-08-23 | 10,001.00 | 10,225.00 | 9,975.00 | 10,112.00 | 8,133.42 | 157,910 |
| 2023-08-22 | 10,006.00 | 10,161.00 | 9,932.00 | 9,949.00 | 8,002.31 | 199,268 |
| 2023-08-21 | 10,050.00 | 10,050.00 | 9,889.00 | 10,000.00 | 8,043.33 | 97,532 |
| 2023-08-18 | 10,060.00 | 10,060.00 | 9,844.00 | 9,940.00 | 7,995.07 | 119,412 |
| 2023-08-17 | 10,051.00 | 10,150.00 | 10,028.00 | 10,100.00 | 8,123.77 | 154,816 |
| 2023-08-16 | 10,149.00 | 10,158.00 | 9,901.00 | 10,112.00 | 8,133.42 | 147,157 |
| 2023-08-15 | 10,360.00 | 10,360.00 | 9,961.00 | 10,048.00 | 8,081.94 | 211,201 |
| 2023-08-14 | 9,929.00 | 10,190.00 | 9,929.00 | 10,104.00 | 8,126.98 | 137,445 |
| 2023-08-11 | 10,501.00 | 10,501.00 | 9,934.00 | 10,032.00 | 8,069.07 | 277,344 |
| 2023-08-10 | 10,209.00 | 10,490.00 | 10,209.00 | 10,453.00 | 8,407.70 | 224,555 |
| 2023-08-08 | 10,155.00 | 10,317.00 | 9,959.00 | 10,287.00 | 8,274.18 | 287,301 |
| 2023-08-07 | 10,098.00 | 10,300.00 | 9,954.00 | 10,039.00 | 8,074.70 | 221,991 |
| 2023-08-04 | 10,325.00 | 10,367.00 | 10,116.00 | 10,300.00 | 8,284.63 | 204,372 |
| 2023-08-03 | 10,251.00 | 10,600.00 | 9,993.00 | 10,072.00 | 8,101.25 | 167,753 |
| 2023-08-02 | 10,850.00 | 10,850.00 | 10,245.00 | 10,251.00 | 8,245.22 | 374,756 |
| 2023-08-01 | 10,549.00 | 10,886.00 | 10,539.00 | 10,860.00 | 8,735.06 | 352,040 |
| 2023-07-31 | 10,486.00 | 10,635.00 | 10,486.00 | 10,549.00 | 8,484.91 | 292,741 |
| 2023-07-28 | 10,353.00 | 10,577.00 | 10,240.00 | 10,453.00 | 8,407.70 | 184,418 |
| 2023-07-27 | 10,003.00 | 10,595.00 | 9,948.00 | 10,500.00 | 8,445.50 | 1,180,978 |
| 2023-07-26 | 9,961.00 | 9,988.00 | 9,896.00 | 9,984.00 | 8,030.46 | 166,399 |
| 2023-07-25 | 9,791.00 | 9,919.00 | 9,726.00 | 9,900.00 | 7,962.90 | 252,814 |
| 2023-07-24 | 9,606.00 | 9,744.00 | 9,600.00 | 9,736.00 | 7,830.99 | 180,114 |
| 2023-07-21 | 9,789.00 | 9,790.00 | 9,549.00 | 9,629.00 | 7,744.93 | 289,138 |
| 2023-07-20 | 9,772.00 | 9,816.00 | 9,552.00 | 9,556.00 | 7,686.21 | 201,147 |
| 2023-07-19 | 9,861.00 | 9,966.00 | 9,759.00 | 9,790.00 | 7,874.42 | 155,069 |
| 2023-07-18 | 9,890.00 | 9,938.00 | 9,748.00 | 9,861.00 | 7,931.53 | 148,640 |
| 2023-07-17 | 9,853.00 | 9,995.00 | 9,722.00 | 9,800.00 | 7,882.47 | 224,764 |
| 2023-07-14 | 9,830.00 | 10,032.00 | 9,823.00 | 9,973.00 | 8,021.62 | 206,198 |
| 2023-07-13 | 10,029.00 | 10,033.00 | 9,800.00 | 9,800.00 | 7,882.47 | 791,559 |
| 2023-07-12 | 9,875.00 | 10,022.00 | 9,818.00 | 9,948.00 | 8,001.51 | 255,058 |
| 2023-07-11 | 9,701.00 | 10,004.00 | 9,591.00 | 9,900.00 | 7,962.90 | 584,662 |
| 2023-07-10 | 9,820.00 | 9,864.00 | 9,592.00 | 9,664.00 | 7,773.08 | 136,815 |
| 2023-07-07 | 9,590.00 | 9,840.00 | 9,590.00 | 9,820.00 | 7,898.55 | 195,123 |
| 2023-07-06 | 9,772.00 | 9,772.00 | 9,551.00 | 9,551.00 | 7,682.19 | 177,496 |
| 2023-07-05 | 9,929.00 | 9,929.00 | 9,601.00 | 9,693.00 | 7,796.40 | 205,541 |
| 2023-07-04 | 9,850.00 | 9,943.00 | 9,662.00 | 9,718.00 | 7,816.51 | 463,929 |
| 2023-07-03 | 10,049.00 | 10,185.00 | 9,831.00 | 9,842.00 | 7,916.25 | 517,510 |
| 2023-06-30 | 10,059.00 | 10,168.00 | 9,950.00 | 10,018.00 | 8,057.81 | 602,942 |
| 2023-06-29 | 10,299.00 | 10,299.00 | 9,996.00 | 10,017.00 | 8,057.01 | 215,394 |
| 2023-06-28 | 10,100.00 | 10,299.00 | 10,019.00 | 10,174.00 | 8,183.29 | 398,007 |
| 2023-06-27 | 10,057.00 | 10,063.00 | 9,883.00 | 10,006.00 | 8,048.16 | 205,020 |
| 2023-06-26 | 10,011.00 | 10,011.00 | 9,880.00 | 9,939.00 | 7,994.27 | 181,925 |
| 2023-06-23 | 9,850.00 | 9,983.00 | 9,850.00 | 9,900.00 | 7,962.90 | 237,482 |
| 2023-06-22 | 10,050.00 | 10,137.00 | 9,895.00 | 9,897.00 | 7,960.49 | 241,663 |
| 2023-06-21 | 9,910.00 | 10,106.00 | 9,910.00 | 10,090.00 | 8,115.72 | 177,788 |
| 2023-06-20 | 10,070.00 | 10,215.00 | 9,983.00 | 10,081.00 | 8,108.48 | 309,444 |
| 2023-06-19 | 10,156.00 | 10,320.00 | 9,889.00 | 10,016.00 | 8,056.20 | 441,273 |
| 2023-06-15 | 10,399.00 | 10,500.00 | 9,963.00 | 10,253.00 | 8,246.83 | 1,174,201 |
| 2023-06-14 | 9,527.00 | 10,336.00 | 9,527.00 | 10,293.00 | 8,279.00 | 781,455 |
| 2023-06-13 | 9,514.00 | 9,736.00 | 9,447.00 | 9,671.00 | 7,778.71 | 623,121 |
| 2023-06-12 | 9,719.00 | 9,721.00 | 9,306.00 | 9,400.00 | 7,560.73 | 543,212 |
| 2023-06-09 | 9,652.00 | 9,742.00 | 9,465.00 | 9,742.00 | 7,835.82 | 900,451 |
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.