Macau Property Opportunities Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	58.875	58.875	58.750	58.750	58.750	3,700
2023-03-24	58.500	58.500	58.500	58.500	58.500	0
2023-03-23	57.250	57.250	57.250	57.250	57.250	0
2023-03-22	57.157	57.250	57.157	57.250	57.250	7,032
2023-03-21	57.000	57.000	57.000	57.000	57.000	0
2023-03-20	58.875	58.875	57.403	58.000	58.000	4,379
2023-03-17	57.500	57.500	57.500	57.500	57.500	0
2023-03-16	57.250	57.250	57.250	57.250	57.250	0
2023-03-15	57.250	57.250	57.250	57.250	57.250	0
2023-03-14	58.000	58.000	58.000	58.000	58.000	0
2023-03-13	57.000	58.750	57.000	58.750	58.750	63,356
2023-03-10	57.500	57.750	56.235	57.750	57.750	62,285
2023-03-09	57.500	57.700	56.601	56.750	56.750	36,045
2023-03-08	57.500	57.581	57.000	57.000	57.000	23,680
2023-03-07	57.750	57.750	57.750	57.750	57.750	0
2023-03-06	58.500	58.500	58.500	58.500	58.500	2,826
2023-03-03	59.500	59.500	59.000	59.000	59.000	1,174
2023-03-02	58.700	58.700	58.500	58.500	58.500	2,002
2023-03-01	58.499	58.500	58.499	58.500	58.500	101,261
2023-02-28	57.000	59.000	57.000	59.000	59.000	44,999
2023-02-27	56.500	56.500	56.500	56.500	56.500	70,000
2023-02-24	56.750	56.750	56.750	56.750	56.750	0
2023-02-23	56.500	56.500	56.250	56.250	56.250	115,000
2023-02-22	56.441	56.441	56.001	56.250	56.250	51,710
2023-02-21	55.500	56.500	55.500	56.500	56.500	284,539
2023-02-20	53.500	54.500	53.500	54.500	54.500	8,604
2023-02-17	54.500	54.500	54.500	54.500	54.500	0
2023-02-16	54.100	54.750	54.100	54.750	54.750	25,000
2023-02-15	54.000	54.750	54.000	54.750	54.750	68,746
2023-02-14	54.000	54.000	53.750	53.750	53.750	107,788
2023-02-13	53.750	53.750	53.000	53.500	53.500	21,860
2023-02-10	53.000	53.000	53.000	53.000	53.000	263,051
2023-02-09	53.753	53.753	53.250	53.250	53.250	35
2023-02-08	53.250	53.250	53.250	53.250	53.250	0
2023-02-07	53.000	53.000	53.000	53.000	53.000	7,500
2023-02-06	52.843	52.844	52.500	52.500	52.500	37,817
2023-02-03	52.835	52.835	52.500	52.500	52.500	10,000
2023-02-02	52.500	52.750	52.500	52.750	52.750	12,400
2023-02-01	52.001	52.500	52.001	52.500	52.500	20,000
2023-01-31	51.000	52.000	50.843	52.000	52.000	97,779
2023-01-30	50.500	50.500	50.500	50.500	50.500	0
2023-01-27	51.500	51.500	51.500	51.500	51.500	3,860
2023-01-26	51.000	51.500	50.919	51.500	51.500	16,800
2023-01-25	51.000	51.378	50.501	50.750	50.750	84,719
2023-01-24	51.920	51.920	51.500	51.500	51.500	20,000
2023-01-23	51.843	51.843	51.500	51.500	51.500	4,822
2023-01-20	52.000	52.000	51.500	51.500	51.500	15,747
2023-01-19	52.250	52.250	52.250	52.250	52.250	0
2023-01-18	51.970	51.970	51.750	51.750	51.750	290
2023-01-17	50.500	52.000	50.500	51.500	51.500	31,730
2023-01-16	51.250	51.250	51.250	51.250	51.250	0
2023-01-13	50.665	51.250	50.665	51.250	51.250	823
2023-01-12	52.000	52.000	51.250	51.250	51.250	33
2023-01-11	53.000	53.000	52.000	52.000	52.000	54,300
2023-01-10	52.000	53.000	52.000	52.250	52.250	17,723
2023-01-09	52.622	52.622	52.250	52.250	52.250	25,036
2023-01-06	52.500	52.500	52.500	52.500	52.500	0
2023-01-05	53.500	53.900	53.500	53.750	53.750	40,718
2023-01-04	51.000	52.500	51.000	52.500	52.500	28,539
2023-01-03	50.875	51.000	50.300	50.300	50.300	48,571

← NewerPage 16 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.