ABC Banking Corporation Ltd (MUSE:ABCB.I0000)
Mauritius · Delayed Price · Currency is MUR 20.25
0.00 (0.00%)
At close: Apr 3, 2025
ABC Banking Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Apr 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 19, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 17, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Mar 14, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Mar 13, 2025 | 19.35 | 20.25 | 20.25 | 20.25 | 19.35 | - | 200 |
| Mar 11, 2025 | 19.35 | 20.25 | 20.25 | 20.25 | 19.35 | - | 100 |
| Mar 10, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Mar 7, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Mar 5, 2025 | 19.35 | 20.25 | 20.25 | 20.25 | 19.35 | - | 321,000 |
| Mar 4, 2025 | 19.35 | 20.25 | 20.25 | 20.25 | 19.35 | -1.22% | 100,000 |
| Mar 3, 2025 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | - | 400 |
| Feb 28, 2025 | 19.59 | 20.50 | 20.00 | 20.50 | 19.59 | 2.50% | 21,000 |
| Feb 25, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 24, 2025 | 19.11 | 20.00 | 20.00 | 20.00 | 19.11 | - | 1,000 |
| Feb 21, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 20, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 30 |
| Feb 19, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 18, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 10 |
| Feb 17, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 10 |
| Feb 14, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 13, 2025 | 19.11 | 20.00 | 20.00 | 20.00 | 19.11 | - | 500 |
| Feb 12, 2025 | 19.11 | 20.00 | 20.00 | 20.00 | 19.11 | -0.50% | 250 |
| Feb 10, 2025 | 19.21 | 20.10 | 20.10 | 20.10 | 19.21 | 0.50% | 1,900 |
| Feb 7, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 6, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Feb 5, 2025 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 105 |
| Feb 4, 2025 | 19.11 | 20.00 | 20.00 | 20.00 | 19.11 | -1.23% | 2,100 |
| Feb 3, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 31, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 30, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 28, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 27, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 24, 2025 | 19.35 | 20.25 | 20.25 | 20.25 | 19.35 | - | 200 |
| Jan 23, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 22, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 21, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 20, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 17, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 16, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |