ABCB HOLDINGDS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 300 |
| 2025-05-21 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 0 |
| 2025-05-20 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 600 |
| 2025-05-19 | 19.000 | 19.000 | 18.950 | 18.950 | 18.950 | 300 |
| 2025-05-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2025-05-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-12 | 19.050 | 19.050 | 19.000 | 19.000 | 19.000 | 100 |
| 2025-05-09 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-05-08 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-05-07 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 1,000 |
| 2025-05-06 | 19.000 | 19.050 | 19.000 | 19.050 | 19.050 | 13,000 |
| 2025-05-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 47 |
| 2025-05-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2025-04-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 47 |
| 2025-04-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 800 |
| 2025-04-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 300 |
| 2025-04-25 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-04-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 120 |
| 2025-04-23 | 19.050 | 19.050 | 19.000 | 19.000 | 19.000 | 310 |
| 2025-04-22 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 50 |
| 2025-04-21 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 100 |
| 2025-04-18 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-04-17 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-04-16 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-04-15 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 3,253 |
| 2025-04-14 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 1,500 |
| 2025-04-11 | 19.500 | 19.500 | 19.050 | 19.050 | 19.050 | 2,675 |
| 2025-04-10 | 20.100 | 20.100 | 19.500 | 19.500 | 19.500 | 900 |
| 2025-04-09 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 4,650 |
| 2025-04-08 | 20.200 | 20.200 | 20.000 | 20.100 | 20.100 | 15,400 |
| 2025-04-07 | 20.250 | 20.250 | 20.200 | 20.200 | 20.200 | 4,700 |
| 2025-04-04 | 20.250 | 20.250 | 19.750 | 20.250 | 20.250 | 50,422 |
← NewerPage 7 of 7 · 394 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.