Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 11,369.00 | 11,442.00 | 11,301.00 | 11,318.00 | 8,814.81 | 131,215 |
| 2022-12-09 | 11,522.00 | 11,525.00 | 11,265.00 | 11,440.00 | 8,909.83 | 200,676 |
| 2022-12-08 | 11,503.00 | 11,577.00 | 11,289.00 | 11,523.00 | 8,974.47 | 160,176 |
| 2022-12-07 | 11,651.00 | 11,651.00 | 11,295.00 | 11,321.00 | 8,817.15 | 118,667 |
| 2022-12-06 | 11,595.00 | 11,595.00 | 11,399.00 | 11,553.00 | 8,997.84 | 271,303 |
| 2022-12-05 | 11,492.00 | 11,623.00 | 11,379.00 | 11,465.00 | 8,929.30 | 403,785 |
| 2022-12-02 | 11,402.00 | 11,402.00 | 11,050.00 | 11,382.00 | 8,864.66 | 351,207 |
| 2022-12-01 | 11,650.00 | 11,949.00 | 11,143.00 | 11,262.00 | 8,771.20 | 191,115 |
| 2022-11-30 | 11,820.00 | 11,923.00 | 11,666.00 | 11,666.00 | 9,085.85 | 269,724 |
| 2022-11-29 | 12,096.00 | 12,097.00 | 11,771.00 | 11,771.00 | 9,167.62 | 174,010 |
| 2022-11-28 | 11,900.00 | 12,068.00 | 11,865.00 | 12,000.00 | 9,345.98 | 93,704 |
| 2022-11-25 | 12,013.00 | 12,013.00 | 11,883.00 | 11,883.00 | 9,254.85 | 78,927 |
| 2022-11-24 | 11,950.00 | 11,950.00 | 11,863.00 | 11,898.00 | 9,266.54 | 76,880 |
| 2022-11-23 | 11,997.00 | 12,000.00 | 11,839.00 | 11,950.00 | 9,307.04 | 198,074 |
| 2022-11-22 | 12,099.00 | 12,100.00 | 11,933.00 | 11,950.00 | 9,307.04 | 256,360 |
| 2022-11-21 | 12,375.00 | 12,394.00 | 11,965.00 | 12,098.00 | 9,422.30 | 230,737 |
| 2022-11-18 | 12,150.00 | 12,544.00 | 12,135.00 | 12,283.00 | 9,566.39 | 164,944 |
| 2022-11-17 | 12,202.00 | 12,275.00 | 12,065.00 | 12,150.00 | 9,462.80 | 275,644 |
| 2022-11-16 | 12,022.00 | 12,272.00 | 12,022.00 | 12,125.00 | 9,443.33 | 249,107 |
| 2022-11-15 | 12,025.00 | 12,117.00 | 11,932.00 | 12,080.00 | 9,408.28 | 317,138 |
| 2022-11-14 | 11,611.00 | 12,102.00 | 11,611.00 | 12,075.00 | 9,404.39 | 200,960 |
| 2022-11-11 | 12,000.00 | 12,032.00 | 11,684.00 | 11,802.00 | 9,191.77 | 259,167 |
| 2022-11-10 | 11,637.00 | 11,986.00 | 11,637.00 | 11,986.00 | 9,335.07 | 225,299 |
| 2022-11-09 | 11,528.00 | 11,918.00 | 11,528.00 | 11,751.00 | 9,152.05 | 348,042 |
| 2022-11-08 | 11,586.00 | 11,906.00 | 11,586.00 | 11,839.00 | 9,220.58 | 262,738 |
| 2022-11-07 | 11,600.00 | 11,852.00 | 11,600.00 | 11,852.00 | 9,230.71 | 108,927 |
| 2022-11-04 | 11,590.00 | 11,786.00 | 11,425.00 | 11,740.00 | 9,143.48 | 218,472 |
| 2022-11-03 | 11,780.00 | 11,950.00 | 11,235.00 | 11,391.00 | 8,871.67 | 347,058 |
| 2022-11-02 | 11,811.00 | 11,857.00 | 11,302.00 | 11,821.00 | 9,206.57 | 152,475 |
| 2022-11-01 | 11,728.00 | 11,934.00 | 11,721.00 | 11,820.00 | 9,205.79 | 246,281 |
| 2022-10-31 | 11,700.00 | 11,733.00 | 11,513.00 | 11,610.00 | 9,042.23 | 379,784 |
| 2022-10-28 | 11,602.00 | 11,684.00 | 11,448.00 | 11,676.00 | 9,093.64 | 124,530 |
| 2022-10-27 | 11,307.00 | 11,781.00 | 11,307.00 | 11,705.00 | 9,116.22 | 437,685 |
| 2022-10-26 | 11,335.00 | 11,523.00 | 11,250.00 | 11,500.00 | 8,956.56 | 218,770 |
| 2022-10-25 | 11,398.00 | 11,398.00 | 11,230.00 | 11,327.00 | 8,821.82 | 352,287 |
| 2022-10-24 | 11,100.00 | 11,431.00 | 11,100.00 | 11,298.00 | 8,799.24 | 250,574 |
| 2022-10-21 | 11,690.00 | 11,690.00 | 11,235.00 | 11,304.00 | 8,803.91 | 136,750 |
| 2022-10-20 | 11,651.00 | 11,670.00 | 11,373.00 | 11,513.00 | 8,966.69 | 517,497 |
| 2022-10-19 | 11,799.00 | 11,799.00 | 11,476.00 | 11,698.00 | 9,110.77 | 124,222 |
| 2022-10-18 | 11,760.00 | 11,900.00 | 11,637.00 | 11,718.00 | 9,126.35 | 195,142 |
| 2022-10-17 | 11,778.00 | 11,801.00 | 11,584.00 | 11,700.00 | 9,112.33 | 167,408 |
| 2022-10-14 | 11,800.00 | 11,931.00 | 11,570.00 | 11,589.00 | 9,025.88 | 112,068 |
| 2022-10-13 | 11,672.00 | 11,843.00 | 11,655.00 | 11,742.00 | 9,145.04 | 308,301 |
| 2022-10-12 | 11,977.00 | 11,977.00 | 11,700.00 | 11,707.00 | 9,117.78 | 319,101 |
| 2022-10-11 | 11,800.00 | 11,980.00 | 11,675.00 | 11,950.00 | 9,307.04 | 329,702 |
| 2022-10-10 | 11,782.00 | 11,999.00 | 11,729.00 | 11,935.00 | 9,295.35 | 339,452 |
| 2022-10-07 | 11,857.00 | 12,023.00 | 11,726.00 | 11,782.00 | 9,176.19 | 611,654 |
| 2022-10-06 | 11,904.00 | 12,159.00 | 11,882.00 | 12,053.00 | 9,387.25 | 573,772 |
| 2022-10-05 | 11,874.00 | 11,951.00 | 11,720.00 | 11,899.00 | 9,267.31 | 206,562 |
| 2022-10-04 | 11,800.00 | 11,990.00 | 11,747.00 | 11,928.00 | 9,289.90 | 523,522 |
| 2022-10-03 | 11,477.00 | 11,702.00 | 11,380.00 | 11,674.00 | 9,092.08 | 416,361 |
| 2022-09-30 | 11,610.00 | 11,610.00 | 11,201.00 | 11,477.00 | 8,938.65 | 599,290 |
| 2022-09-29 | 11,800.00 | 11,885.00 | 11,520.00 | 11,572.00 | 9,012.64 | 797,853 |
| 2022-09-28 | 12,100.00 | 12,100.00 | 11,674.00 | 12,074.00 | 9,403.61 | 401,001 |
| 2022-09-27 | 11,700.00 | 12,147.00 | 11,666.00 | 12,064.00 | 9,395.82 | 821,189 |
| 2022-09-26 | 11,707.00 | 11,707.00 | 11,452.00 | 11,682.00 | 9,098.31 | 195,150 |
| 2022-09-23 | 11,843.00 | 11,843.00 | 11,590.00 | 11,720.00 | 9,127.90 | 282,245 |
| 2022-09-22 | 11,801.00 | 11,949.00 | 11,738.00 | 11,738.00 | 9,141.92 | 380,202 |
| 2022-09-21 | 11,957.00 | 11,957.00 | 11,803.00 | 11,916.00 | 9,280.55 | 408,061 |
| 2022-09-20 | 12,350.00 | 12,484.00 | 12,201.00 | 12,273.00 | 9,219.81 | 438,623 |
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.