Macau Property Opportunities Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	49.200	49.600	49.200	49.600	49.600	6,716
2023-09-18	49.500	49.500	49.500	49.500	49.500	0
2023-09-15	49.740	49.740	49.500	49.500	49.500	1,000
2023-09-14	49.800	49.800	49.500	49.500	49.500	37,800
2023-09-13	50.000	50.150	49.800	50.150	50.150	29,488
2023-09-12	50.790	50.790	50.500	50.500	50.500	611
2023-09-11	50.040	50.790	50.040	50.500	50.500	2,905
2023-09-08	50.500	50.500	50.500	50.500	50.500	0
2023-09-07	50.500	50.540	50.000	50.000	50.000	18,822
2023-09-06	50.500	50.750	50.500	50.750	50.750	6,737
2023-09-05	50.500	51.250	50.500	51.250	51.250	253
2023-09-04	51.250	51.250	51.250	51.250	51.250	0
2023-09-01	51.000	51.685	50.000	51.250	51.250	10,224
2023-08-31	52.000	52.500	51.500	51.750	51.750	32,502
2023-08-30	52.000	52.000	51.500	51.500	51.500	2,000
2023-08-29	52.000	53.000	52.000	52.250	52.250	19,518
2023-08-25	53.000	53.000	52.500	52.500	52.500	5,000
2023-08-24	53.500	53.500	53.500	53.500	53.500	0
2023-08-23	53.000	53.500	53.000	53.500	53.500	15,298
2023-08-22	54.000	54.250	53.900	54.250	54.250	16,205
2023-08-21	54.000	54.500	52.640	54.500	54.500	10,920
2023-08-18	55.250	55.250	55.250	55.250	55.250	0
2023-08-17	54.750	54.750	54.750	54.750	54.750	0
2023-08-16	56.000	56.000	54.560	55.250	55.250	5,044
2023-08-15	54.560	54.750	54.560	54.750	54.750	5,000
2023-08-14	54.560	55.250	54.560	55.250	55.250	63
2023-08-11	55.000	55.000	54.500	55.000	55.000	6,574
2023-08-10	57.000	57.000	55.750	55.750	55.750	500
2023-08-09	55.000	56.250	55.000	56.250	56.250	20,034
2023-08-08	56.750	56.750	56.750	56.750	56.750	0
2023-08-07	55.330	56.750	55.330	56.750	56.750	213
2023-08-04	54.500	58.000	54.500	56.500	56.500	5,112
2023-08-03	56.500	56.500	56.500	56.500	56.500	0
2023-08-02	56.500	56.500	56.500	56.500	56.500	0
2023-08-01	55.340	56.500	55.340	56.500	56.500	1,355
2023-07-31	54.500	56.500	54.500	56.500	56.500	16
2023-07-28	56.500	56.500	56.500	56.500	56.500	0
2023-07-27	54.875	55.250	54.875	55.250	55.250	30,000
2023-07-26	56.000	56.000	56.000	56.000	56.000	0
2023-07-25	54.875	56.000	54.875	56.000	56.000	2,023
2023-07-24	56.000	56.000	56.000	56.000	56.000	0
2023-07-21	56.000	56.000	56.000	56.000	56.000	0
2023-07-20	54.840	56.000	54.840	56.000	56.000	61
2023-07-19	56.000	56.000	56.000	56.000	56.000	0
2023-07-18	55.500	55.500	55.500	55.500	55.500	0
2023-07-17	56.500	56.500	56.500	56.500	56.500	0
2023-07-14	55.600	56.000	55.600	56.000	56.000	10,000
2023-07-13	56.500	56.500	56.500	56.500	56.500	0
2023-07-12	55.600	56.500	55.600	56.500	56.500	4,046
2023-07-11	55.000	56.500	55.000	56.500	56.500	149
2023-07-10	55.600	57.500	55.000	56.500	56.500	35,524
2023-07-07	57.000	57.000	57.000	57.000	57.000	0
2023-07-06	57.000	57.000	57.000	57.000	57.000	0
2023-07-05	58.600	58.600	57.000	57.000	57.000	1,000
2023-07-04	57.000	57.000	57.000	57.000	57.000	0
2023-07-03	57.500	57.500	57.500	57.500	57.500	0
2023-06-30	58.000	59.000	56.000	58.500	58.500	22,000
2023-06-29	59.000	59.000	58.050	58.500	58.500	44,948
2023-06-28	60.000	60.000	59.500	59.500	59.500	7,000
2023-06-27	60.750	60.750	60.750	60.750	60.750	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.