4Sight Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 72.000 | 79.000 | 71.000 | 71.000 | 66.179 | 33,315 |
| 2024-04-24 | 72.000 | 79.000 | 70.000 | 70.000 | 65.247 | 17,398 |
| 2024-04-23 | 78.000 | 78.000 | 70.000 | 73.000 | 68.043 | 164,000 |
| 2024-04-22 | 73.000 | 85.000 | 73.000 | 78.000 | 72.704 | 375,500 |
| 2024-04-19 | 72.000 | 75.000 | 72.000 | 72.000 | 67.111 | 44,919 |
| 2024-04-18 | 79.000 | 79.000 | 75.000 | 75.000 | 69.907 | 220,000 |
| 2024-04-17 | 79.000 | 79.000 | 73.000 | 76.000 | 70.840 | 106,445 |
| 2024-04-16 | 80.000 | 80.000 | 73.000 | 79.000 | 73.636 | 69,805 |
| 2024-04-15 | 80.000 | 80.000 | 80.000 | 80.000 | 74.568 | 6,794 |
| 2024-04-12 | 75.000 | 80.000 | 72.000 | 80.000 | 74.568 | 66,025 |
| 2024-04-11 | 75.000 | 75.000 | 75.000 | 75.000 | 69.907 | 56,743 |
| 2024-04-10 | 74.000 | 80.000 | 74.000 | 80.000 | 74.568 | 176,783 |
| 2024-04-09 | 77.000 | 77.000 | 70.000 | 70.000 | 65.247 | 227,150 |
| 2024-04-08 | 77.000 | 77.000 | 77.000 | 77.000 | 71.772 | 12,200 |
| 2024-04-05 | 73.000 | 73.000 | 73.000 | 73.000 | 68.043 | 70,195 |
| 2024-04-04 | 75.000 | 75.000 | 73.000 | 73.000 | 68.043 | 31,391 |
| 2024-04-03 | 76.000 | 82.000 | 75.000 | 82.000 | 76.432 | 100,000 |
| 2024-04-02 | 78.000 | 78.000 | 78.000 | 78.000 | 72.704 | 54,694 |
| 2024-03-28 | 89.000 | 89.000 | 76.000 | 78.000 | 72.704 | 339,320 |
| 2024-03-27 | 75.000 | 85.000 | 75.000 | 85.000 | 79.228 | 74,165 |
| 2024-03-26 | 87.000 | 87.000 | 74.000 | 74.000 | 68.975 | 21,550 |
| 2024-03-25 | 82.000 | 82.000 | 75.000 | 75.000 | 69.907 | 60,000 |
| 2024-03-22 | 80.000 | 80.000 | 80.000 | 80.000 | 74.568 | 25,300 |
| 2024-03-20 | 80.000 | 80.000 | 80.000 | 80.000 | 74.568 | 25,000 |
| 2024-03-19 | 80.000 | 87.000 | 80.000 | 87.000 | 81.093 | 45,581 |
| 2024-03-18 | 80.000 | 80.000 | 80.000 | 80.000 | 74.568 | 5,000 |
| 2024-03-15 | 84.000 | 84.000 | 80.000 | 80.000 | 74.568 | 22,200 |
| 2024-03-14 | 76.000 | 80.000 | 76.000 | 80.000 | 74.568 | 26,609 |
| 2024-03-13 | 80.000 | 82.000 | 76.000 | 76.000 | 70.840 | 16,905 |
| 2024-03-12 | 81.000 | 82.000 | 77.000 | 77.000 | 71.772 | 95,539 |
| 2024-03-11 | 82.000 | 82.000 | 82.000 | 82.000 | 76.432 | 3,675 |
| 2024-03-08 | 79.000 | 80.000 | 79.000 | 80.000 | 74.568 | 122,454 |
| 2024-03-07 | 89.000 | 89.000 | 79.000 | 79.000 | 73.636 | 57,600 |
| 2024-03-06 | 76.000 | 80.000 | 76.000 | 80.000 | 74.568 | 17,000 |
| 2024-03-05 | 83.000 | 83.000 | 83.000 | 83.000 | 77.364 | 108,000 |
| 2024-03-04 | 92.000 | 92.000 | 82.000 | 82.000 | 76.432 | 26,403 |
| 2024-03-01 | 75.000 | 79.000 | 75.000 | 79.000 | 73.636 | 7,736 |
| 2024-02-29 | 79.000 | 79.000 | 75.000 | 75.000 | 69.907 | 368,261 |
| 2024-02-28 | 79.000 | 79.000 | 74.000 | 75.000 | 69.907 | 302,000 |
| 2024-02-27 | 80.000 | 80.000 | 77.000 | 79.000 | 73.636 | 187,278 |
| 2024-02-26 | 86.000 | 86.000 | 80.000 | 80.000 | 74.568 | 289,089 |
| 2024-02-23 | 83.000 | 85.000 | 82.000 | 85.000 | 79.228 | 164,322 |
| 2024-02-22 | 85.000 | 93.000 | 83.000 | 83.000 | 77.364 | 976,895 |
| 2024-02-21 | 82.000 | 85.000 | 81.000 | 85.000 | 79.228 | 236,879 |
| 2024-02-20 | 96.000 | 96.000 | 82.000 | 82.000 | 76.432 | 1,511,873 |
| 2024-02-19 | 101.00 | 101.00 | 93.000 | 96.000 | 89.482 | 721,671 |
| 2024-02-16 | 101.00 | 101.00 | 90.000 | 96.000 | 89.482 | 487,615 |
| 2024-02-15 | 110.00 | 119.00 | 101.00 | 101.00 | 94.142 | 1,107,155 |
| 2024-02-14 | 105.00 | 120.00 | 105.00 | 110.00 | 102.53 | 820,470 |
| 2024-02-13 | 94.000 | 110.00 | 92.000 | 100.00 | 93.210 | 273,937 |
| 2024-02-12 | 90.000 | 99.000 | 90.000 | 94.000 | 87.617 | 596,100 |
| 2024-02-09 | 84.000 | 90.000 | 84.000 | 90.000 | 83.889 | 268,847 |
| 2024-02-08 | 85.000 | 90.000 | 85.000 | 85.000 | 79.228 | 55,182 |
| 2024-02-07 | 86.000 | 88.000 | 85.000 | 86.000 | 80.161 | 179,144 |
| 2024-02-06 | 90.000 | 90.000 | 84.000 | 84.000 | 78.296 | 29,800 |
| 2024-02-05 | 85.000 | 90.000 | 85.000 | 85.000 | 79.228 | 40,915 |
| 2024-02-02 | 91.000 | 93.000 | 83.000 | 90.000 | 83.889 | 245,031 |
| 2024-02-01 | 90.000 | 97.000 | 90.000 | 90.000 | 83.889 | 137,317 |
| 2024-01-31 | 89.000 | 90.000 | 81.000 | 89.000 | 82.957 | 70,644 |
| 2024-01-30 | 91.000 | 91.000 | 80.000 | 89.000 | 82.957 | 240,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 3.0000 ZAC |
| 2024-06-19 | 2.5000 ZAC |
| 2023-09-13 | 2.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.