Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 10,255.00 | 10,458.00 | 10,255.00 | 10,339.00 | 8,052.34 | 1,078,425 |
| 2023-03-08 | 10,700.00 | 10,700.00 | 10,173.00 | 10,413.00 | 8,109.97 | 1,038,158 |
| 2023-03-07 | 10,737.00 | 10,886.00 | 10,622.00 | 10,743.00 | 8,366.99 | 490,171 |
| 2023-03-06 | 10,951.00 | 10,954.00 | 10,750.00 | 10,900.00 | 8,489.26 | 525,660 |
| 2023-03-03 | 11,172.00 | 11,172.00 | 10,882.00 | 10,950.00 | 8,528.20 | 309,413 |
| 2023-03-02 | 11,036.00 | 11,036.00 | 10,879.00 | 10,920.00 | 8,504.84 | 514,521 |
| 2023-03-01 | 11,078.00 | 11,147.00 | 10,800.00 | 10,968.00 | 8,542.22 | 847,961 |
| 2023-02-28 | 10,801.00 | 11,110.00 | 10,801.00 | 11,066.00 | 8,618.55 | 973,240 |
| 2023-02-27 | 10,901.00 | 10,927.00 | 10,455.00 | 10,865.00 | 8,462.00 | 766,743 |
| 2023-02-24 | 11,612.00 | 11,612.00 | 10,832.00 | 10,942.00 | 8,521.97 | 845,013 |
| 2023-02-23 | 12,084.00 | 12,092.00 | 11,713.00 | 11,783.00 | 9,176.97 | 231,688 |
| 2023-02-22 | 12,092.00 | 12,092.00 | 11,760.00 | 12,092.00 | 9,417.63 | 408,545 |
| 2023-02-21 | 12,521.00 | 12,521.00 | 11,701.00 | 12,012.00 | 9,355.32 | 809,282 |
| 2023-02-20 | 12,899.00 | 12,899.00 | 12,584.00 | 12,672.00 | 9,869.35 | 333,192 |
| 2023-02-17 | 12,900.00 | 12,953.00 | 12,739.00 | 12,887.00 | 10,036.80 | 153,537 |
| 2023-02-16 | 12,900.00 | 12,900.00 | 12,748.00 | 12,820.00 | 9,984.62 | 129,946 |
| 2023-02-15 | 12,597.00 | 12,876.00 | 12,597.00 | 12,728.00 | 9,912.97 | 280,658 |
| 2023-02-14 | 12,946.00 | 12,946.00 | 12,823.00 | 12,875.00 | 10,027.45 | 220,869 |
| 2023-02-13 | 12,916.00 | 12,916.00 | 12,759.00 | 12,898.00 | 10,045.37 | 173,465 |
| 2023-02-10 | 12,833.00 | 12,833.00 | 12,616.00 | 12,800.00 | 9,969.04 | 128,525 |
| 2023-02-09 | 12,716.00 | 12,850.00 | 12,633.00 | 12,828.00 | 9,990.85 | 538,363 |
| 2023-02-08 | 12,939.00 | 12,946.00 | 12,500.00 | 12,656.00 | 9,856.89 | 221,077 |
| 2023-02-07 | 12,883.00 | 13,163.00 | 12,880.00 | 12,940.00 | 10,078.08 | 728,503 |
| 2023-02-06 | 12,659.00 | 12,986.00 | 12,429.00 | 12,900.00 | 10,046.92 | 396,929 |
| 2023-02-03 | 12,971.00 | 12,971.00 | 12,770.00 | 12,843.00 | 10,002.53 | 305,575 |
| 2023-02-02 | 12,627.00 | 13,000.00 | 12,627.00 | 12,969.00 | 10,100.66 | 264,767 |
| 2023-02-01 | 12,450.00 | 12,673.00 | 12,450.00 | 12,628.00 | 9,835.08 | 252,850 |
| 2023-01-31 | 12,545.00 | 12,600.00 | 12,200.00 | 12,324.00 | 9,598.32 | 424,670 |
| 2023-01-30 | 12,580.00 | 12,612.00 | 12,302.00 | 12,350.00 | 9,618.57 | 128,578 |
| 2023-01-27 | 12,431.00 | 12,821.00 | 12,431.00 | 12,559.00 | 9,781.34 | 166,704 |
| 2023-01-26 | 12,605.00 | 12,800.00 | 12,533.00 | 12,657.00 | 9,857.67 | 339,603 |
| 2023-01-25 | 12,599.00 | 12,684.00 | 12,370.00 | 12,452.00 | 9,698.01 | 394,043 |
| 2023-01-24 | 12,528.00 | 12,699.00 | 12,124.00 | 12,555.00 | 9,778.23 | 254,773 |
| 2023-01-23 | 12,551.00 | 12,689.00 | 12,444.00 | 12,600.00 | 9,813.28 | 111,526 |
| 2023-01-20 | 12,343.00 | 12,604.00 | 12,160.00 | 12,500.00 | 9,735.39 | 489,878 |
| 2023-01-19 | 12,211.00 | 12,599.00 | 12,150.00 | 12,400.00 | 9,657.51 | 373,820 |
| 2023-01-18 | 12,000.00 | 12,531.00 | 11,801.00 | 12,500.00 | 9,735.39 | 335,988 |
| 2023-01-17 | 12,310.00 | 12,310.00 | 11,927.00 | 12,019.00 | 9,360.77 | 183,250 |
| 2023-01-16 | 12,200.00 | 12,376.00 | 12,124.00 | 12,176.00 | 9,483.05 | 199,644 |
| 2023-01-13 | 11,970.00 | 12,400.00 | 11,816.00 | 12,322.00 | 9,596.76 | 354,271 |
| 2023-01-12 | 11,680.00 | 11,963.00 | 11,621.00 | 11,920.00 | 9,283.67 | 553,952 |
| 2023-01-11 | 11,500.00 | 11,889.00 | 11,368.00 | 11,598.00 | 9,032.89 | 369,042 |
| 2023-01-10 | 11,030.00 | 11,631.00 | 10,958.00 | 11,375.00 | 8,859.21 | 756,887 |
| 2023-01-09 | 10,739.00 | 11,226.00 | 10,739.00 | 11,030.00 | 8,590.51 | 742,434 |
| 2023-01-06 | 10,737.00 | 10,783.00 | 10,500.00 | 10,704.00 | 8,336.61 | 173,803 |
| 2023-01-05 | 10,989.00 | 10,989.00 | 10,670.00 | 10,776.00 | 8,392.69 | 306,792 |
| 2023-01-04 | 10,981.00 | 11,151.00 | 10,615.00 | 10,746.00 | 8,369.32 | 238,518 |
| 2023-01-03 | 11,101.00 | 11,102.00 | 10,864.00 | 10,961.00 | 8,536.77 | 161,579 |
| 2022-12-30 | 11,151.00 | 11,151.00 | 11,053.00 | 11,068.00 | 8,620.11 | 42,154 |
| 2022-12-29 | 11,214.00 | 11,215.00 | 11,002.00 | 11,106.00 | 8,649.70 | 84,336 |
| 2022-12-28 | 11,023.00 | 11,280.00 | 11,023.00 | 11,205.00 | 8,726.81 | 127,286 |
| 2022-12-23 | 11,171.00 | 11,171.00 | 11,023.00 | 11,023.00 | 8,585.06 | 53,493 |
| 2022-12-22 | 11,287.00 | 11,340.00 | 11,001.00 | 11,117.00 | 8,658.27 | 85,456 |
| 2022-12-21 | 11,162.00 | 11,213.00 | 11,057.00 | 11,200.00 | 8,722.91 | 58,119 |
| 2022-12-20 | 11,074.00 | 11,219.00 | 11,001.00 | 11,206.00 | 8,727.58 | 159,697 |
| 2022-12-19 | 10,802.00 | 11,235.00 | 10,700.00 | 11,204.00 | 8,726.03 | 171,585 |
| 2022-12-15 | 11,012.00 | 11,439.00 | 10,841.00 | 11,200.00 | 8,722.91 | 751,163 |
| 2022-12-14 | 11,188.00 | 11,328.00 | 10,999.00 | 11,074.00 | 8,624.78 | 179,812 |
| 2022-12-13 | 11,431.00 | 11,475.00 | 11,220.00 | 11,324.00 | 8,819.49 | 86,519 |
| 2022-12-12 | 11,369.00 | 11,442.00 | 11,301.00 | 11,318.00 | 8,814.81 | 131,215 |
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.