ASSOCIATED COMMERCIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2,792 |
| 2024-02-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 21,235 |
| 2024-02-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11 |
| 2024-01-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 191 |
| 2024-01-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 41 |
| 2024-01-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 927 |
| 2024-01-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-12-05 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 227 |
| 2023-12-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-12-01 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-11-30 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 5.5000 MUR |
| 2025-06-17 | 5.0000 MUR |
| 2024-07-08 | 4.7000 MUR |
| 2023-06-14 | 4.5000 MUR |
| 2022-06-21 | 4.2000 MUR |
| 2021-06-17 | 3.0000 MUR |
| 2020-06-24 | 3.0000 MUR |
| 2019-06-21 | 4.2000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.