ABC MOTORS COMPANY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	112.00	112.00	112.00	112.00	112.00	10
2023-08-31	112.00	112.00	112.00	112.00	112.00	0
2023-08-30	112.00	112.00	112.00	112.00	112.00	0
2023-08-29	112.00	112.00	112.00	112.00	112.00	100
2023-08-28	112.00	112.00	112.00	112.00	112.00	0
2023-08-25	112.00	112.00	112.00	112.00	112.00	0
2023-08-24	112.00	112.00	112.00	112.00	112.00	0
2023-08-23	112.00	112.00	112.00	112.00	112.00	0
2023-08-22	112.00	112.00	112.00	112.00	112.00	0
2023-08-21	112.00	112.00	112.00	112.00	112.00	0
2023-08-18	112.00	112.00	112.00	112.00	112.00	0
2023-08-17	112.00	112.00	112.00	112.00	112.00	0
2023-08-16	112.00	112.00	112.00	112.00	112.00	0
2023-08-15	112.00	112.00	112.00	112.00	112.00	0
2023-08-14	112.00	112.00	112.00	112.00	112.00	0
2023-08-11	112.00	112.00	112.00	112.00	112.00	0
2023-08-10	112.00	112.00	112.00	112.00	112.00	0
2023-08-09	112.00	112.00	112.00	112.00	112.00	0
2023-08-08	112.00	112.00	112.00	112.00	112.00	17,000
2023-08-07	115.00	115.00	112.00	112.00	112.00	33,000
2023-08-04	115.00	115.00	115.00	115.00	115.00	0
2023-08-03	115.00	115.00	115.00	115.00	115.00	0
2023-08-02	116.00	116.00	115.00	115.00	115.00	10,000
2023-08-01	116.00	116.00	116.00	116.00	116.00	0
2023-07-31	116.00	116.00	116.00	116.00	116.00	0
2023-07-28	116.00	116.00	116.00	116.00	116.00	0
2023-07-27	116.00	116.00	116.00	116.00	116.00	0
2023-07-26	116.00	116.00	116.00	116.00	116.00	0
2023-07-25	116.00	116.00	116.00	116.00	116.00	0
2023-07-24	116.00	116.00	116.00	116.00	116.00	0
2023-07-21	116.00	116.00	116.00	116.00	116.00	0
2023-07-20	116.00	116.00	116.00	116.00	116.00	0
2023-07-19	116.00	116.00	116.00	116.00	116.00	0
2023-07-18	116.00	116.00	116.00	116.00	116.00	0
2023-07-17	116.00	116.00	116.00	116.00	116.00	0
2023-07-14	116.00	116.00	116.00	116.00	116.00	0
2023-07-13	116.00	116.00	116.00	116.00	116.00	0
2023-07-12	116.00	116.00	116.00	116.00	116.00	0
2023-07-11	116.00	116.00	116.00	116.00	116.00	0
2023-07-10	116.00	116.00	116.00	116.00	116.00	0
2023-07-07	116.00	116.00	116.00	116.00	116.00	0
2023-07-06	116.00	116.00	116.00	116.00	116.00	0
2023-07-05	116.00	116.00	116.00	116.00	116.00	0
2023-07-04	116.00	116.00	116.00	116.00	116.00	0
2023-07-03	116.00	116.00	116.00	116.00	116.00	13
2023-06-30	116.00	116.00	116.00	116.00	116.00	0
2023-06-29	116.00	116.00	116.00	116.00	116.00	0
2023-06-28	116.00	116.00	116.00	116.00	116.00	0
2023-06-27	116.00	116.00	116.00	116.00	116.00	0
2023-06-26	116.00	116.00	116.00	116.00	116.00	0
2023-06-23	116.00	116.00	116.00	116.00	116.00	0
2023-06-22	116.00	116.00	116.00	116.00	116.00	1
2023-06-21	116.00	116.00	116.00	116.00	116.00	100
2023-06-20	116.00	116.00	116.00	116.00	116.00	0
2023-06-19	116.00	116.00	116.00	116.00	116.00	10
2023-06-16	116.00	116.00	116.00	116.00	116.00	0
2023-06-15	116.00	116.00	116.00	116.00	116.00	0
2023-06-14	116.00	116.00	116.00	116.00	116.00	0
2023-06-13	116.00	116.00	116.00	116.00	116.00	0
2023-06-12	116.00	116.00	116.00	116.00	116.00	0

← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	1.2000 MUR
2024-10-14	1.6000 MUR
2023-11-29	1.6000 MUR
2023-01-16	1.2000 MUR
2019-10-11	2.5000 MUR

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