Motus Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9,150.00 | 9,199.00 | 8,937.00 | 9,199.00 | 8,387.59 | 428,360 |
| 2025-05-13 | 9,194.00 | 9,194.00 | 8,995.00 | 9,020.00 | 8,224.38 | 273,579 |
| 2025-05-12 | 9,029.00 | 9,164.00 | 8,876.00 | 9,075.00 | 8,274.53 | 570,771 |
| 2025-05-09 | 8,946.00 | 8,985.00 | 8,850.00 | 8,850.00 | 8,069.38 | 264,537 |
| 2025-05-08 | 8,799.00 | 8,843.00 | 8,748.00 | 8,795.00 | 8,019.23 | 412,325 |
| 2025-05-07 | 8,604.00 | 8,847.00 | 8,604.00 | 8,787.00 | 8,011.93 | 510,146 |
| 2025-05-06 | 8,773.00 | 8,819.00 | 8,624.00 | 8,651.00 | 7,887.93 | 1,210,607 |
| 2025-05-05 | 8,768.00 | 8,924.00 | 8,730.00 | 8,809.00 | 8,031.99 | 295,063 |
| 2025-05-02 | 8,656.00 | 8,909.00 | 8,605.00 | 8,777.00 | 8,002.82 | 551,656 |
| 2025-04-30 | 8,783.00 | 8,794.00 | 8,636.00 | 8,698.00 | 7,930.79 | 453,450 |
| 2025-04-29 | 8,631.00 | 8,890.00 | 8,583.00 | 8,743.00 | 7,971.82 | 272,714 |
| 2025-04-25 | 8,701.00 | 8,960.00 | 8,701.00 | 8,754.00 | 7,981.85 | 496,764 |
| 2025-04-24 | 8,419.00 | 8,934.00 | 8,325.00 | 8,832.00 | 8,052.97 | 917,241 |
| 2025-04-23 | 8,212.00 | 8,554.00 | 8,212.00 | 8,340.00 | 7,604.36 | 518,171 |
| 2025-04-22 | 8,371.00 | 8,371.00 | 8,100.00 | 8,193.00 | 7,470.33 | 837,401 |
| 2025-04-17 | 8,411.00 | 8,411.00 | 8,274.00 | 8,339.00 | 7,603.45 | 374,538 |
| 2025-04-16 | 8,549.00 | 8,549.00 | 8,352.00 | 8,392.00 | 7,651.78 | 431,047 |
| 2025-04-15 | 8,500.00 | 8,706.00 | 8,499.00 | 8,587.00 | 7,829.58 | 347,465 |
| 2025-04-14 | 8,240.00 | 8,526.00 | 8,136.00 | 8,512.00 | 7,761.19 | 922,450 |
| 2025-04-11 | 8,003.00 | 8,088.00 | 7,967.00 | 8,024.00 | 7,316.24 | 715,297 |
| 2025-04-10 | 7,900.00 | 8,240.00 | 7,751.00 | 8,050.00 | 7,339.94 | 2,514,298 |
| 2025-04-09 | 7,699.00 | 7,699.00 | 7,421.00 | 7,550.00 | 6,884.05 | 993,297 |
| 2025-04-08 | 7,990.00 | 7,990.00 | 7,400.00 | 7,750.00 | 7,066.40 | 1,594,845 |
| 2025-04-07 | 7,390.00 | 7,777.00 | 7,111.00 | 7,625.00 | 6,952.43 | 1,328,252 |
| 2025-04-04 | 7,901.00 | 7,901.00 | 7,434.00 | 7,564.00 | 6,896.81 | 868,991 |
| 2025-04-03 | 8,400.00 | 8,440.00 | 7,832.00 | 7,876.00 | 7,181.29 | 929,950 |
| 2025-04-02 | 8,470.00 | 8,763.00 | 8,470.00 | 8,484.00 | 7,735.66 | 364,429 |
| 2025-04-01 | 8,701.00 | 8,909.00 | 8,701.00 | 8,901.00 | 7,897.05 | 342,465 |
| 2025-03-31 | 8,740.00 | 8,762.00 | 8,648.00 | 8,714.00 | 7,731.14 | 1,784,250 |
| 2025-03-28 | 8,836.00 | 8,871.00 | 8,703.00 | 8,741.00 | 7,755.10 | 175,613 |
| 2025-03-27 | 8,856.00 | 8,871.00 | 8,725.00 | 8,844.00 | 7,846.48 | 363,760 |
| 2025-03-26 | 8,907.00 | 8,996.00 | 8,761.00 | 8,825.00 | 7,829.62 | 271,281 |
| 2025-03-25 | 8,856.00 | 9,015.00 | 8,806.00 | 8,878.00 | 7,876.64 | 855,387 |
| 2025-03-24 | 8,570.00 | 8,873.00 | 8,570.00 | 8,810.00 | 7,816.31 | 933,463 |
| 2025-03-20 | 8,943.00 | 8,943.00 | 8,600.00 | 8,708.00 | 7,725.82 | 1,007,279 |
| 2025-03-19 | 8,800.00 | 8,874.00 | 8,577.00 | 8,782.00 | 7,791.47 | 872,569 |
| 2025-03-18 | 8,578.00 | 8,786.00 | 8,441.00 | 8,730.00 | 7,745.34 | 1,743,390 |
| 2025-03-17 | 8,765.00 | 8,806.00 | 8,582.00 | 8,610.00 | 7,638.87 | 1,414,857 |
| 2025-03-14 | 8,732.00 | 8,981.00 | 8,732.00 | 8,781.00 | 7,790.58 | 335,032 |
| 2025-03-13 | 8,950.00 | 9,013.00 | 8,706.00 | 8,732.00 | 7,747.11 | 163,657 |
| 2025-03-12 | 9,000.00 | 9,050.00 | 8,691.00 | 8,915.00 | 7,909.47 | 247,567 |
| 2025-03-11 | 9,200.00 | 9,200.00 | 8,955.00 | 8,999.00 | 7,984.00 | 449,873 |
| 2025-03-10 | 9,064.00 | 9,165.00 | 9,025.00 | 9,096.00 | 8,070.05 | 348,249 |
| 2025-03-07 | 9,045.00 | 9,176.00 | 9,010.00 | 9,100.00 | 8,073.60 | 389,809 |
| 2025-03-06 | 9,187.00 | 9,187.00 | 9,025.00 | 9,140.00 | 8,109.09 | 928,455 |
| 2025-03-05 | 8,997.00 | 9,117.00 | 8,868.00 | 9,028.00 | 8,009.72 | 1,514,303 |
| 2025-03-04 | 8,804.00 | 8,922.00 | 8,649.00 | 8,892.00 | 7,889.06 | 544,951 |
| 2025-03-03 | 9,066.00 | 9,189.00 | 8,649.00 | 8,937.00 | 7,928.99 | 1,295,314 |
| 2025-02-28 | 9,725.00 | 9,897.00 | 9,061.00 | 9,061.00 | 8,039.00 | 2,296,166 |
| 2025-02-27 | 10,909.00 | 10,909.00 | 9,680.00 | 9,715.00 | 8,619.24 | 3,365,773 |
| 2025-02-26 | 11,210.00 | 11,450.00 | 10,901.00 | 11,292.00 | 10,018.37 | 253,272 |
| 2025-02-25 | 10,984.00 | 11,264.00 | 10,984.00 | 11,210.00 | 9,945.61 | 321,629 |
| 2025-02-24 | 11,291.00 | 11,291.00 | 11,061.00 | 11,103.00 | 9,850.68 | 139,555 |
| 2025-02-21 | 10,971.00 | 11,363.00 | 10,970.00 | 11,300.00 | 10,025.46 | 481,179 |
| 2025-02-20 | 10,835.00 | 10,913.00 | 10,762.00 | 10,900.00 | 9,670.58 | 388,438 |
| 2025-02-19 | 10,974.00 | 11,057.00 | 10,869.00 | 10,950.00 | 9,714.94 | 447,117 |
| 2025-02-18 | 10,995.00 | 11,322.00 | 10,882.00 | 11,000.00 | 9,759.30 | 291,130 |
| 2025-02-17 | 11,002.00 | 11,103.00 | 10,902.00 | 10,965.00 | 9,728.25 | 95,923 |
| 2025-02-14 | 11,008.00 | 11,214.00 | 10,966.00 | 11,087.00 | 9,836.49 | 189,722 |
| 2025-02-13 | 11,130.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,759.30 | 558,196 |
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.