Macau Property Opportunities Fund Limited - MPO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.8	17.95	17.95	18.9	16.8	30,152
September 25, 2025	17.2	17.25	17.25	18.9	16.8	20,108
September 24, 2025	16.8	17.75	17.75	17.75	16.8	22,135
September 23, 2025	17	17.75	17.75	17.75	16.7	90,000
September 22, 2025	17	17.6	17.6	17.6	17	47,000
September 19, 2025	17.4	17.6	17.6	17.6	17.4	51,087
September 18, 2025	18.3	18.05	18.05	18.3	18.05	5,714
September 17, 2025	18.15	18.15	18.15	18.15	18.15	0
September 16, 2025	18.05	18.05	18.05	18.05	18.05	0
September 15, 2025	18.5	18.5	18.5	18.5	18.5	0
September 12, 2025	17.4	18.05	18.05	18.05	17.4	10
September 11, 2025	17.4	18.05	18.05	18.05	17.4	4,398
September 10, 2025	18.05	18.05	18.05	18.05	18.05	0
September 09, 2025	17.43	18.05	18.05	19.07	17.4	22,576
September 08, 2025	17.43	17.7	17.7	17.7	17.43	9,644
September 05, 2025	18.8	17.95	17.95	18.8	17.95	10
September 04, 2025	17.4	17.95	17.95	17.95	17.4	22,788
September 03, 2025	18.9	17.95	17.95	18.9	17.95	1,194
September 02, 2025	17.5	18.05	18.05	18.05	17.5	7,295
September 01, 2025	19.4	18.05	18.05	20	17.6	109,457
August 29, 2025	22.4	18.6	18.6	24	17.4	219,234
August 28, 2025	22.9	24.1	24.1	24.1	22.9	404
August 27, 2025	22.9	24.1	24.1	24.1	22.6	5,500
August 26, 2025	24.1	24.1	24.1	24.1	24.1	0
August 22, 2025	24.1	24.1	24.1	24.1	24.1	0
August 21, 2025	25.6	24.1	24.1	25.6	24.1	16
August 20, 2025	24.1	24.1	24.1	24.1	24.1	0
August 19, 2025	24.1	24.1	24.1	24.1	24.1	0
August 18, 2025	24.1	24.1	24.1	24.1	24.1	0
August 15, 2025	24.1	24.1	24.1	24.1	24.1	0
August 14, 2025	22.9	24.1	24.1	24.1	22.9	2,850
August 13, 2025	24.1	24.1	24.1	24.1	24.1	0
August 12, 2025	24.2	24.2	24.2	24.2	24.2	0
August 11, 2025	24.69	24.1	24.1	24.69	24.1	78
August 08, 2025	22.81	24.1	24.1	24.1	22.81	976
August 07, 2025	22.8	24.1	24.1	24.1	22.6	20,776
August 06, 2025	24.2	24.2	24.2	24.2	24.2	0
August 05, 2025	22.8	24.2	24.2	24.2	22.8	699
August 04, 2025	22.8	24.2	24.2	24.2	22.8	20
August 01, 2025	22.8	24.2	24.2	24.2	22.8	9,494
July 31, 2025	22.8	24.2	24.2	24.2	22.8	7,000
July 30, 2025	24.2	24.2	24.2	24.2	24.2	0
July 29, 2025	24.2	24.2	24.2	24.2	24.2	0
July 28, 2025	24.2	24.2	24.2	24.2	24.2	0
July 25, 2025	24.2	24.2	24.2	24.2	24.2	0
July 24, 2025	24.2	24.2	24.2	24.2	24.2	0
July 23, 2025	24.75	24.2	24.2	24.75	22.8	11,698
July 22, 2025	24.2	24.2	24.2	24.2	24.2	0
July 21, 2025	24.2	24.2	24.2	24.2	24.2	0
July 18, 2025	22.8	24.2	24.2	24.2	22.8	24,158
July 17, 2025	24.2	24.2	24.2	24.2	24.2	0
July 16, 2025	22.8	24.2	24.2	24.2	22.8	50
July 15, 2025	24.2	24.2	24.2	24.2	24.2	0
July 14, 2025	24.2	24.2	24.2	24.2	24.2	0
July 11, 2025	25.6	24.2	24.2	25.6	24.2	19
July 10, 2025	24.3	24.3	24.3	24.3	24.3	0
July 09, 2025	24.8	24.2	24.2	24.8	24.2	77
July 08, 2025	24.2	24.2	24.2	24.2	24.2	0
July 07, 2025	24.2	24.2	24.2	24.2	24.2	0
July 04, 2025	24.2	24.2	24.2	24.2	24.2	0

Macau Property Opportunities Fund Limited (MPO.L) LSE