ABC MOTORS COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-11-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 21 |
| 2024-10-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4 |
| 2024-10-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 25 |
| 2024-10-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-10-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1 |
| 2024-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-08-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
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.