Macau Property Opportunities Fund Ltd.

(MPO)
Sector: Closed End Investments
29.90p
0.10p 0.34
Last updated: 16:45:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 28.20p 29.90p 29.80p 29.90p 5,000
07/11/2024 28.20p 29.80p 28.90p 29.80p 45,375
06/11/2024 28.20p 29.60p 28.20p 29.60p 761
05/11/2024 29.00p 30.00p 28.60p 28.80p 10,771
04/11/2024 30.00p 30.80p 30.30p 30.30p 0
01/11/2024 30.00p 31.60p 30.00p 30.80p 1,118
31/10/2024 32.00p 32.00p 31.00p 31.00p 910
30/10/2024 29.00p 30.50p 30.40p 30.40p 0
29/10/2024 29.00p 30.50p 29.00p 30.50p 12,225
28/10/2024 31.00p 31.00p 29.20p 30.10p 52,225
25/10/2024 30.00p 30.60p 30.50p 30.60p 0
24/10/2024 30.00p 30.50p 30.50p 30.50p 0
23/10/2024 30.00p 30.99p 30.50p 30.50p 5,000
22/10/2024 30.00p 30.20p 29.10p 30.20p 0
21/10/2024 30.00p 30.00p 29.10p 29.10p 51,931
18/10/2024 31.00p 31.10p 30.20p 31.10p 1,198
17/10/2024 31.00p 31.60p 31.00p 31.00p 22,873
16/10/2024 31.00p 32.00p 31.00p 32.00p 54,600
15/10/2024 32.00p 32.00p 31.00p 31.50p 43,076
14/10/2024 32.50p 32.50p 32.50p 32.50p 0
11/10/2024 33.00p 33.00p 32.50p 32.50p 481
10/10/2024 35.00p 32.50p 32.00p 32.50p 435
09/10/2024 35.00p 32.88p 32.30p 32.30p 1,758
08/10/2024 35.00p 32.50p 32.00p 32.50p 57,500
07/10/2024 35.00p 33.50p 33.50p 33.50p 0
04/10/2024 35.00p 33.50p 32.70p 33.50p 0
03/10/2024 35.00p 32.70p 32.62p 32.70p 17,000
02/10/2024 35.00p 35.00p 33.50p 33.50p 22,555
01/10/2024 32.00p 33.50p 32.70p 32.70p 0
30/09/2024 32.00p 33.50p 33.50p 33.50p 0
27/09/2024 32.00p 33.50p 33.50p 33.50p 0
26/09/2024 32.00p 34.06p 32.00p 33.50p 36,487
25/09/2024 32.00p 33.50p 32.00p 33.50p 783
24/09/2024 33.40p 33.20p 32.70p 32.70p 0
23/09/2024 33.40p 34.40p 32.00p 33.20p 12,773
20/09/2024 32.20p 32.80p 32.70p 32.70p 0
19/09/2024 32.20p 33.50p 32.80p 32.80p 0
18/09/2024 32.20p 33.50p 33.20p 33.50p 0
17/09/2024 32.20p 33.20p 32.20p 33.20p 2,619
16/09/2024 32.40p 33.50p 32.40p 33.50p 0
13/09/2024 32.40p 32.40p 32.20p 32.70p 86,930
12/09/2024 32.40p 32.70p 32.70p 32.70p 0
11/09/2024 32.40p 32.70p 32.40p 33.40p 20,000
10/09/2024 32.40p 33.40p 32.40p 33.40p 1,618
09/09/2024 32.40p 33.57p 32.40p 32.70p 15,056
06/09/2024 32.40p 33.40p 32.70p 33.40p 0
05/09/2024 32.40p 32.70p 32.40p 32.70p 405
04/09/2024 32.40p 32.90p 32.40p 32.90p 74
03/09/2024 32.60p 33.40p 32.90p 32.90p 0
02/09/2024 32.60p 33.48p 32.40p 33.40p 5,412
30/08/2024 32.60p 33.40p 32.40p 33.40p 3,972
29/08/2024 32.60p 33.40p 32.90p 32.90p 0
28/08/2024 32.60p 35.80p 32.51p 33.40p 9,600
27/08/2024 33.00p 34.20p 34.20p 34.20p 0
26/08/2024 33.40p 34.50p 33.00p 34.50p 3,179
23/08/2024 33.40p 34.50p 33.00p 34.50p 3,179
22/08/2024 33.40p 34.50p 33.00p 34.50p 3,179
21/08/2024 33.40p 34.50p 34.50p 34.50p 0
20/08/2024 33.40p 34.50p 33.00p 34.50p 1
19/08/2024 33.40p 34.50p 33.40p 34.50p 5,000
16/08/2024 33.40p 34.70p 33.40p 34.70p 16,262
15/08/2024 33.40p 33.70p 33.40p 33.70p 8,004
14/08/2024 33.80p 33.80p 33.40p 33.70p 5,001
13/08/2024 33.80p 34.90p 33.80p 34.90p 7
12/08/2024 35.00p 35.00p 33.80p 34.90p 5,010
09/08/2024 34.00p 36.08p 33.80p 34.40p 5,053
08/08/2024 37.00p 35.20p 34.40p 35.20p 4,673
07/08/2024 37.00p 37.00p 35.90p 35.90p 8,331
06/08/2024 34.20p 35.30p 33.80p 35.30p 45,000
05/08/2024 34.60p 35.60p 35.40p 35.40p 0
02/08/2024 34.60p 35.60p 35.60p 35.60p 0
01/08/2024 34.60p 35.60p 34.20p 35.60p 674
31/07/2024 34.60p 35.60p 35.60p 35.60p 0
30/07/2024 34.60p 35.60p 35.60p 35.60p 0
29/07/2024 34.60p 35.60p 34.20p 35.60p 1,679
26/07/2024 34.60p 35.60p 35.10p 35.10p 0
25/07/2024 34.60p 35.60p 35.10p 35.10p 0
24/07/2024 34.60p 35.60p 35.20p 35.60p 0
23/07/2024 34.60p 35.20p 34.60p 35.20p 5,895
22/07/2024 34.60p 35.90p 34.60p 35.90p 1,631
19/07/2024 36.20p 36.20p 34.60p 35.20p 13,799
18/07/2024 34.60p 35.90p 35.90p 35.90p 0
17/07/2024 34.60p 35.90p 35.90p 35.90p 0
16/07/2024 34.60p 35.90p 35.80p 35.90p 0
15/07/2024 34.60p 35.80p 35.50p 35.80p 0
12/07/2024 34.60p 36.54p 34.60p 35.50p 5,823
11/07/2024 34.80p 35.80p 35.50p 35.50p 0
10/07/2024 34.80p 36.00p 35.80p 35.80p 576
09/07/2024 34.80p 36.30p 35.60p 35.60p 608
08/07/2024 34.80p 35.60p 35.60p 35.60p 0
05/07/2024 34.80p 36.30p 34.80p 35.60p 6,841
04/07/2024 35.40p 37.52p 34.80p 35.40p 67,369
03/07/2024 36.00p 36.40p 35.40p 36.40p 4,000
02/07/2024 36.00p 37.54p 36.40p 36.40p 5,300
01/07/2024 36.00p 36.10p 36.00p 36.10p 4,339
28/06/2024 38.00p 38.00p 35.60p 35.60p 5,074
27/06/2024 37.00p 36.80p 36.60p 36.80p 0
26/06/2024 37.00p 37.00p 36.32p 36.60p 217
25/06/2024 37.40p 37.80p 36.80p 36.80p 0
24/06/2024 37.40p 37.80p 37.80p 37.80p 0
21/06/2024 37.40p 37.90p 37.80p 37.80p 0
20/06/2024 37.40p 38.22p 37.90p 37.90p 775
19/06/2024 37.40p 37.90p 36.60p 37.90p 810
18/06/2024 37.40p 37.40p 36.80p 36.80p 82,000
17/06/2024 37.00p 37.90p 37.00p 37.90p 17,000
14/06/2024 37.00p 38.80p 38.30p 38.30p 670
13/06/2024 37.00p 37.50p 37.40p 37.50p 3,000
12/06/2024 37.00p 37.50p 37.30p 37.30p 2,150
11/06/2024 37.00p 37.20p 37.10p 37.20p 0
10/06/2024 37.00p 38.00p 37.00p 37.10p 11,125
07/06/2024 37.00p 38.80p 37.00p 37.20p 7,242
06/06/2024 38.80p 37.50p 37.20p 37.20p 0
05/06/2024 38.80p 37.50p 37.50p 37.50p 1,500
04/06/2024 38.80p 39.00p 37.50p 37.70p 10,065
03/06/2024 38.00p 38.80p 38.30p 38.30p 0
31/05/2024 38.00p 39.53p 38.80p 38.80p 375
30/05/2024 38.00p 40.30p 38.00p 40.30p 9,435
29/05/2024 39.00p 40.00p 40.00p 40.00p 0
28/05/2024 39.00p 40.00p 38.46p 40.00p 510
27/05/2024 39.00p 41.40p 40.00p 40.00p 500
24/05/2024 39.00p 41.40p 40.00p 40.00p 500
23/05/2024 39.00p 40.00p 38.64p 40.00p 810
22/05/2024 39.00p 40.30p 39.80p 40.30p 0
21/05/2024 39.00p 40.50p 39.80p 39.80p 0
20/05/2024 39.00p 41.50p 39.00p 40.50p 5,619
17/05/2024 38.80p 40.00p 38.40p 40.00p 24,100
16/05/2024 40.00p 40.40p 40.20p 40.20p 0
15/05/2024 40.00p 40.40p 39.36p 40.40p 809
14/05/2024 40.00p 40.40p 40.40p 40.40p 0
13/05/2024 40.00p 40.40p 40.40p 40.40p 0
10/05/2024 40.00p 40.40p 39.00p 40.40p 1,460