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 | - | - |
| Jan 15, 2025 | 19.35 | 19.35 | 19.35 | 20.25 | 19.35 | - | - |
| Jan 14, 2025 | 19.35 | 20.50 | 20.25 | 20.25 | 19.35 | -1.22% | 501 |
| Jan 13, 2025 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | - | 110 |
| Jan 10, 2025 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | - | 11,800 |
| Jan 9, 2025 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | - | 2,400 |
| Jan 8, 2025 | 19.59 | 19.59 | 19.59 | 20.50 | 19.59 | - | - |
| Jan 7, 2025 | 19.59 | 19.59 | 19.59 | 20.50 | 19.59 | - | - |
| Jan 6, 2025 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | 2.24% | 500 |
| Jan 3, 2025 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | - |
| Dec 31, 2024 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | - |
| Dec 30, 2024 | 19.16 | 20.05 | 20.05 | 20.05 | 19.16 | - | 390 |
| Dec 27, 2024 | 19.16 | 20.05 | 20.05 | 20.05 | 19.16 | -2.20% | 700 |
| Dec 26, 2024 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | -2.38% | 300 |
| Dec 24, 2024 | 20.07 | 20.07 | 20.07 | 21.00 | 20.07 | - | - |
| Dec 23, 2024 | 20.07 | 20.07 | 20.07 | 21.00 | 20.07 | - | - |
| Dec 20, 2024 | 20.07 | 20.07 | 20.07 | 21.00 | 20.07 | - | 25 |
| Dec 19, 2024 | 20.07 | 20.07 | 20.07 | 21.00 | 20.07 | - | - |
| Dec 18, 2024 | 20.07 | 20.07 | 20.07 | 21.00 | 20.07 | - | - |
| Dec 17, 2024 | 20.07 | 21.00 | 21.00 | 21.00 | 20.07 | - | 5,101 |
| Dec 16, 2024 | 20.07 | 21.00 | 19.50 | 21.00 | 20.07 | 5.53% | 116,025 |
| Dec 13, 2024 | 19.02 | 19.02 | 19.02 | 19.90 | 19.02 | - | - |
| Dec 12, 2024 | 19.02 | 19.02 | 19.02 | 19.90 | 19.02 | - | - |
| Dec 11, 2024 | 19.02 | 19.90 | 19.90 | 19.90 | 19.02 | - | 5,800 |
| Dec 10, 2024 | 19.02 | 19.02 | 19.02 | 19.90 | 19.02 | - | - |
| Dec 9, 2024 | 19.02 | 19.02 | 19.02 | 19.90 | 19.02 | - | 50 |
| Dec 6, 2024 | 19.02 | 19.90 | 19.90 | 19.90 | 19.02 | - | 200 |
| Dec 5, 2024 | 19.02 | 19.02 | 19.02 | 19.90 | 19.02 | - | - |
| Dec 4, 2024 | 19.02 | 19.90 | 19.85 | 19.90 | 19.02 | -0.50% | 3,000 |
| Dec 3, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Dec 2, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Nov 29, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 25 |
| Nov 28, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Nov 27, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 40 |
| Nov 26, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | - |
| Nov 25, 2024 | 19.11 | 19.11 | 19.11 | 20.00 | 19.11 | - | 9 |
| Nov 22, 2024 | 19.11 | 20.00 | 20.00 | 20.00 | 19.11 | -0.25% | 500 |
| Nov 21, 2024 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | - |
| Nov 20, 2024 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | 30 |
| Nov 19, 2024 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | - |
| Nov 18, 2024 | 19.16 | 19.16 | 19.16 | 20.05 | 19.16 | - | 10 |
| Nov 15, 2024 | 19.16 | 20.10 | 20.05 | 20.05 | 19.16 | -1.23% | 2,430 |
| Nov 14, 2024 | 19.40 | 19.40 | 19.40 | 20.30 | 19.40 | - | - |
| Nov 13, 2024 | 19.40 | 19.40 | 19.40 | 20.30 | 19.40 | - | 30 |
| Nov 12, 2024 | 19.40 | 19.40 | 19.40 | 20.30 | 19.40 | - | - |
| Nov 11, 2024 | 19.40 | 19.40 | 19.40 | 20.30 | 19.40 | - | - |
| Nov 8, 2024 | 19.40 | 19.40 | 19.40 | 20.30 | 19.40 | - | - |
| Nov 7, 2024 | 19.40 | 20.30 | 20.30 | 20.30 | 19.40 | -0.98% | 3,000 |
| Nov 6, 2024 | 19.59 | 19.59 | 19.59 | 20.50 | 19.59 | - | - |
| Nov 5, 2024 | 19.59 | 20.50 | 20.50 | 20.50 | 19.59 | -2.15% | 500 |
| Nov 4, 2024 | 20.02 | 20.02 | 20.02 | 20.95 | 20.02 | - | - |