Attitude Property Ltd (MUSE:APL.I0000)
Mauritius
· Delayed Price · Currency is MUR 10.65
0.00 (0.00%)
At close: Dec 5, 2025
Attitude Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Dec 4, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | - | 345,589 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 500 |
| Dec 2, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 2,566 |
| Dec 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 400 |
| Nov 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 11,200 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 500 |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 500,400 |
| Nov 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 328 |
| Nov 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 23,500 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 13,749 |
| Nov 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 6,100 |
| Nov 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 20,500 |
| Nov 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 200 |
| Nov 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 200 |
| Nov 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 7, 2025 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 900 |
| Nov 6, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 140,225 |
| Nov 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 30,200 |
| Nov 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 45,739 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Oct 31, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Oct 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Oct 29, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 8,800 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 101 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 49,800 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 223 |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Oct 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 23 |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 9, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 4,604 |
| Oct 8, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 3,478 |
| Oct 7, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 2,000 |
| Oct 6, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 13,300 |
| Oct 3, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 1,000 |
| Oct 2, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 3,000 |
| Oct 1, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 1,100 |
| Sep 30, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 8,100 |
| Sep 29, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 26, 2025 | 10.59 | 11.05 | 11.00 | 11.00 | 10.59 | - | 4,300 |
| Sep 25, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 9,300 |
| Sep 24, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 3,600 |
| Sep 23, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 1,000 |
| Sep 22, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 19, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 18, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 17, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 16, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 15, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 5,200 |
| Sep 12, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 27,200 |
| Sep 11, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 20,750 |
| Sep 10, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 60,000 |
| Sep 9, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 4,600 |
| Sep 8, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 247,700 |
| Sep 5, 2025 | 10.59 | 11.10 | 11.00 | 11.00 | 10.59 | -1.79% | 3,245 |
| Sep 4, 2025 | 10.78 | 11.20 | 11.20 | 11.20 | 10.78 | - | 300 |
| Sep 3, 2025 | 10.78 | 11.20 | 11.00 | 11.20 | 10.78 | 1.82% | 7,300 |
| Sep 2, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Sep 1, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 29, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 27, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 10,000 |
| Aug 26, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 25, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 22, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 47,054 |
| Aug 21, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 20, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 19, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 2,055 |
| Aug 18, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 15, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 14, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 13, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 107,907 |
| Aug 12, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 11,600 |
| Aug 11, 2025 | 10.59 | 10.59 | 10.59 | 11.00 | 10.59 | - | - |
| Aug 8, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | - | 2,000 |
| Aug 7, 2025 | 10.59 | 11.00 | 11.00 | 11.00 | 10.59 | 0.92% | 4,002 |
| Aug 6, 2025 | 10.49 | 10.49 | 10.49 | 10.90 | 10.49 | - | - |
| Aug 5, 2025 | 10.49 | 10.90 | 10.80 | 10.90 | 10.49 | 0.93% | 1,300 |
| Aug 4, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | 10 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | - |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | - |
| Jul 30, 2025 | 10.40 | 10.80 | 10.80 | 10.80 | 10.40 | - | 1,300 |
| Jul 29, 2025 | 10.40 | 10.80 | 10.80 | 10.80 | 10.40 | - | 800 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | - |
| Jul 25, 2025 | 10.40 | 10.80 | 10.80 | 10.80 | 10.40 | - | 100 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.80 | 10.40 | - | - |
| Jul 22, 2025 | 10.40 | 10.80 | 10.80 | 10.80 | 10.40 | 2.86% | 1,000 |
| Jul 21, 2025 | 10.11 | 10.50 | 10.50 | 10.50 | 10.11 | - | 400 |
| Jul 18, 2025 | 10.11 | 10.11 | 10.11 | 10.50 | 10.11 | - | - |
| Jul 17, 2025 | 10.11 | 10.50 | 10.50 | 10.50 | 10.11 | - | 20,693 |