Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 10,627.00 | 10,658.00 | 10,493.00 | 10,557.00 | 7,930.70 | 1,892,022 |
| 2022-03-25 | 10,329.00 | 10,584.00 | 10,260.00 | 10,556.00 | 7,929.95 | 543,443 |
| 2022-03-24 | 10,417.00 | 10,417.00 | 10,200.00 | 10,335.00 | 7,763.93 | 1,192,590 |
| 2022-03-23 | 10,592.00 | 10,592.00 | 10,318.00 | 10,417.00 | 7,825.53 | 912,956 |
| 2022-03-22 | 10,477.00 | 10,539.00 | 10,350.00 | 10,463.00 | 7,860.09 | 904,536 |
| 2022-03-18 | 10,501.00 | 10,562.00 | 10,317.00 | 10,391.00 | 7,806.00 | 1,224,207 |
| 2022-03-17 | 10,501.00 | 10,598.00 | 10,368.00 | 10,535.00 | 7,914.17 | 914,254 |
| 2022-03-16 | 10,281.00 | 10,518.00 | 10,127.00 | 10,450.00 | 7,850.32 | 742,976 |
| 2022-03-15 | 10,005.00 | 10,078.00 | 9,930.00 | 10,049.00 | 7,549.08 | 1,607,526 |
| 2022-03-14 | 10,088.00 | 10,088.00 | 9,733.00 | 9,999.00 | 7,511.52 | 812,217 |
| 2022-03-11 | 9,820.00 | 9,988.00 | 9,600.00 | 9,941.00 | 7,467.95 | 690,607 |
| 2022-03-10 | 9,725.00 | 9,895.00 | 9,594.00 | 9,819.00 | 7,376.30 | 1,683,722 |
| 2022-03-09 | 9,200.00 | 9,736.00 | 9,038.00 | 9,715.00 | 7,298.17 | 912,709 |
| 2022-03-08 | 9,612.00 | 9,612.00 | 8,970.00 | 9,279.00 | 6,764.05 | 1,026,544 |
| 2022-03-07 | 10,120.00 | 10,120.00 | 9,220.00 | 9,514.00 | 6,935.35 | 1,097,939 |
| 2022-03-04 | 10,937.00 | 11,150.00 | 9,923.00 | 10,120.00 | 7,377.10 | 1,765,223 |
| 2022-03-03 | 11,194.00 | 11,194.00 | 10,928.00 | 11,000.00 | 8,018.59 | 928,310 |
| 2022-03-02 | 11,180.00 | 11,180.00 | 10,704.00 | 10,915.00 | 7,956.63 | 1,076,602 |
| 2022-03-01 | 10,851.00 | 11,240.00 | 10,851.00 | 11,000.00 | 8,018.59 | 937,664 |
| 2022-02-28 | 10,858.00 | 11,250.00 | 10,800.00 | 10,998.00 | 8,017.13 | 1,199,823 |
| 2022-02-25 | 11,250.00 | 11,357.00 | 10,841.00 | 10,929.00 | 7,966.83 | 734,214 |
| 2022-02-24 | 11,080.00 | 11,355.00 | 10,800.00 | 11,300.00 | 8,237.28 | 1,181,006 |
| 2022-02-23 | 10,824.00 | 11,238.00 | 10,824.00 | 11,080.00 | 8,076.91 | 547,016 |
| 2022-02-22 | 11,000.00 | 11,204.00 | 10,549.00 | 10,731.00 | 7,822.50 | 636,058 |
| 2022-02-21 | 11,090.00 | 11,265.00 | 10,709.00 | 10,959.00 | 7,988.70 | 1,136,560 |
| 2022-02-18 | 11,350.00 | 11,350.00 | 10,915.00 | 11,000.00 | 8,018.59 | 429,957 |
| 2022-02-17 | 11,369.00 | 11,500.00 | 11,164.00 | 11,200.00 | 8,164.38 | 329,993 |
| 2022-02-16 | 11,268.00 | 11,486.00 | 11,268.00 | 11,364.00 | 8,283.93 | 341,087 |
| 2022-02-15 | 11,107.00 | 11,487.00 | 11,107.00 | 11,357.00 | 8,278.83 | 594,633 |
| 2022-02-14 | 11,380.00 | 11,380.00 | 11,059.00 | 11,070.00 | 8,069.62 | 426,829 |
| 2022-02-11 | 11,389.00 | 11,591.00 | 11,286.00 | 11,400.00 | 8,310.18 | 185,704 |
| 2022-02-10 | 11,449.00 | 11,600.00 | 11,362.00 | 11,400.00 | 8,310.18 | 147,153 |
| 2022-02-09 | 11,599.00 | 11,599.00 | 11,351.00 | 11,450.00 | 8,346.62 | 371,298 |
| 2022-02-08 | 11,399.00 | 11,506.00 | 11,337.00 | 11,385.00 | 8,299.24 | 689,155 |
| 2022-02-07 | 11,571.00 | 11,571.00 | 11,249.00 | 11,400.00 | 8,310.18 | 474,664 |
| 2022-02-04 | 11,190.00 | 11,669.00 | 11,190.00 | 11,398.00 | 8,308.72 | 686,703 |
| 2022-02-03 | 11,599.00 | 11,599.00 | 11,191.00 | 11,200.00 | 8,164.38 | 397,373 |
| 2022-02-02 | 11,850.00 | 11,898.00 | 11,465.00 | 11,465.00 | 8,357.56 | 296,969 |
| 2022-02-01 | 11,506.00 | 12,068.00 | 11,506.00 | 11,866.00 | 8,649.87 | 971,995 |
| 2022-01-31 | 11,646.00 | 11,997.00 | 11,601.00 | 11,700.00 | 8,528.86 | 1,125,288 |
| 2022-01-28 | 11,505.00 | 11,850.00 | 11,505.00 | 11,646.00 | 8,489.50 | 82,085 |
| 2022-01-27 | 11,649.00 | 11,949.00 | 11,550.00 | 11,784.00 | 8,590.10 | 295,523 |
| 2022-01-26 | 11,600.00 | 11,983.00 | 11,281.00 | 11,748.00 | 8,563.85 | 421,713 |
| 2022-01-25 | 11,250.00 | 11,562.00 | 10,921.00 | 11,510.00 | 8,390.36 | 671,604 |
| 2022-01-24 | 11,110.00 | 11,192.00 | 10,703.00 | 10,996.00 | 8,015.67 | 247,490 |
| 2022-01-21 | 11,669.00 | 11,669.00 | 11,048.00 | 11,090.00 | 8,084.20 | 189,935 |
| 2022-01-20 | 11,099.00 | 11,677.00 | 11,099.00 | 11,600.00 | 8,455.97 | 750,818 |
| 2022-01-19 | 11,058.00 | 11,350.00 | 10,980.00 | 11,100.00 | 8,091.49 | 1,183,346 |
| 2022-01-18 | 10,928.00 | 11,044.00 | 10,606.00 | 10,916.00 | 7,957.36 | 734,343 |
| 2022-01-17 | 11,082.00 | 11,082.00 | 10,601.00 | 10,747.00 | 7,834.16 | 763,608 |
| 2022-01-14 | 11,174.00 | 11,174.00 | 10,827.00 | 10,917.00 | 7,958.09 | 78,850 |
| 2022-01-13 | 10,802.00 | 11,189.00 | 10,750.00 | 11,000.00 | 8,018.59 | 385,515 |
| 2022-01-12 | 10,799.00 | 10,871.00 | 10,552.00 | 10,750.00 | 7,836.35 | 141,409 |
| 2022-01-11 | 10,810.00 | 11,099.00 | 10,710.00 | 10,749.00 | 7,835.62 | 79,216 |
| 2022-01-10 | 10,900.00 | 10,900.00 | 10,656.00 | 10,810.00 | 7,880.09 | 267,867 |
| 2022-01-07 | 11,021.00 | 11,024.00 | 10,701.00 | 10,976.00 | 8,001.10 | 124,551 |
| 2022-01-06 | 10,651.00 | 11,063.00 | 10,651.00 | 10,978.00 | 8,002.55 | 249,570 |
| 2022-01-05 | 10,840.00 | 10,977.00 | 10,784.00 | 10,785.00 | 7,861.86 | 155,558 |
| 2022-01-04 | 10,808.00 | 10,982.00 | 10,808.00 | 10,840.00 | 7,901.96 | 88,687 |
| 2022-01-03 | 10,817.00 | 10,999.00 | 10,518.00 | 10,808.00 | 7,878.63 | 88,337 |
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.