4Sight Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 74.000 | 75.000 | 73.000 | 75.000 | 72.222 | 369,240 |
| 2026-01-20 | 77.000 | 77.000 | 74.000 | 74.000 | 71.259 | 100,628 |
| 2026-01-19 | 75.000 | 75.000 | 74.000 | 74.000 | 71.259 | 68,180 |
| 2026-01-16 | 75.000 | 75.000 | 73.000 | 75.000 | 72.222 | 66,231 |
| 2026-01-15 | 72.000 | 75.000 | 72.000 | 75.000 | 72.222 | 12,969 |
| 2026-01-14 | 75.000 | 75.000 | 72.000 | 75.000 | 72.222 | 196,100 |
| 2026-01-13 | 73.000 | 75.000 | 72.000 | 72.000 | 69.333 | 314,072 |
| 2026-01-12 | 75.000 | 75.000 | 72.000 | 73.000 | 70.296 | 106,955 |
| 2026-01-09 | 75.000 | 75.000 | 71.000 | 73.000 | 70.296 | 544,248 |
| 2026-01-08 | 73.000 | 75.000 | 70.000 | 75.000 | 72.222 | 745,996 |
| 2026-01-07 | 75.000 | 75.000 | 71.000 | 71.000 | 68.370 | 56,800 |
| 2026-01-06 | 74.000 | 75.000 | 74.000 | 74.000 | 71.259 | 210,293 |
| 2026-01-05 | 72.000 | 75.000 | 72.000 | 74.000 | 71.259 | 339,085 |
| 2026-01-02 | 75.000 | 75.000 | 74.000 | 74.000 | 71.259 | 290,058 |
| 2025-12-30 | 75.000 | 75.000 | 74.000 | 75.000 | 72.222 | 38,300 |
| 2025-12-29 | 75.000 | 75.000 | 71.000 | 72.000 | 69.333 | 310,770 |
| 2025-12-24 | 75.000 | 75.000 | 75.000 | 75.000 | 72.222 | 3,000 |
| 2025-12-23 | 73.000 | 75.000 | 73.000 | 73.000 | 70.296 | 114,343 |
| 2025-12-22 | 74.000 | 75.000 | 73.000 | 73.000 | 70.296 | 205,094 |
| 2025-12-19 | 75.000 | 75.000 | 73.000 | 75.000 | 72.222 | 38,670 |
| 2025-12-18 | 75.000 | 75.000 | 70.000 | 73.000 | 70.296 | 90,165 |
| 2025-12-17 | 73.000 | 75.000 | 69.000 | 75.000 | 72.222 | 449,919 |
| 2025-12-15 | 74.000 | 76.000 | 73.000 | 75.000 | 72.222 | 426,885 |
| 2025-12-12 | 73.000 | 74.000 | 73.000 | 74.000 | 71.259 | 115,321 |
| 2025-12-11 | 74.000 | 75.000 | 72.000 | 72.000 | 69.333 | 144,086 |
| 2025-12-10 | 74.000 | 74.000 | 74.000 | 74.000 | 71.259 | 3,550 |
| 2025-12-09 | 72.000 | 74.000 | 69.000 | 74.000 | 71.259 | 151,066 |
| 2025-12-08 | 74.000 | 75.000 | 72.000 | 72.000 | 69.333 | 153,729 |
| 2025-12-05 | 74.000 | 74.000 | 73.000 | 74.000 | 71.259 | 218,740 |
| 2025-12-04 | 74.000 | 74.000 | 72.000 | 72.000 | 69.333 | 53,147 |
| 2025-12-03 | 74.000 | 74.000 | 73.000 | 73.000 | 70.296 | 89,691 |
| 2025-12-02 | 73.000 | 74.000 | 73.000 | 73.000 | 70.296 | 337,638 |
| 2025-12-01 | 75.000 | 75.000 | 72.000 | 73.000 | 70.296 | 652,820 |
| 2025-11-28 | 73.000 | 75.000 | 73.000 | 74.000 | 71.259 | 250,152 |
| 2025-11-27 | 74.000 | 74.000 | 70.000 | 73.000 | 70.296 | 537,375 |
| 2025-11-26 | 73.000 | 74.000 | 72.000 | 74.000 | 71.259 | 131,550 |
| 2025-11-25 | 73.000 | 74.000 | 71.000 | 73.000 | 70.296 | 112,198 |
| 2025-11-24 | 74.000 | 74.000 | 71.000 | 74.000 | 71.259 | 108,450 |
| 2025-11-21 | 74.000 | 74.000 | 73.000 | 73.000 | 70.296 | 86,598 |
| 2025-11-20 | 73.000 | 74.000 | 72.000 | 72.000 | 69.333 | 320,717 |
| 2025-11-19 | 75.000 | 75.000 | 74.000 | 74.000 | 71.259 | 269,989 |
| 2025-11-18 | 75.000 | 75.000 | 74.000 | 75.000 | 72.222 | 62,937 |
| 2025-11-17 | 75.000 | 75.000 | 74.000 | 75.000 | 72.222 | 86,739 |
| 2025-11-14 | 75.000 | 75.000 | 73.000 | 75.000 | 72.222 | 416,624 |
| 2025-11-13 | 78.000 | 78.000 | 73.000 | 75.000 | 72.222 | 304,533 |
| 2025-11-12 | 72.000 | 77.000 | 72.000 | 72.000 | 69.333 | 758,996 |
| 2025-11-11 | 70.000 | 72.000 | 70.000 | 70.000 | 67.407 | 518,425 |
| 2025-11-10 | 72.000 | 72.000 | 71.000 | 72.000 | 69.333 | 90,032 |
| 2025-11-07 | 78.000 | 78.000 | 71.000 | 71.000 | 68.370 | 336,936 |
| 2025-11-06 | 72.000 | 79.000 | 68.000 | 77.000 | 74.148 | 480,018 |
| 2025-11-05 | 75.000 | 75.000 | 68.000 | 70.000 | 67.407 | 55,917 |
| 2025-11-04 | 75.000 | 75.000 | 71.000 | 72.000 | 69.333 | 313,288 |
| 2025-11-03 | 75.000 | 75.000 | 67.000 | 70.000 | 67.407 | 157,755 |
| 2025-10-31 | 72.000 | 75.000 | 71.000 | 75.000 | 72.222 | 112,525 |
| 2025-10-30 | 71.000 | 75.000 | 71.000 | 72.000 | 69.333 | 43,223 |
| 2025-10-29 | 70.000 | 71.000 | 55.000 | 70.000 | 67.407 | 1,932,424 |
| 2025-10-28 | 72.000 | 72.000 | 70.000 | 70.000 | 67.407 | 1,046,978 |
| 2025-10-27 | 75.000 | 75.000 | 71.000 | 72.000 | 69.333 | 301,409 |
| 2025-10-24 | 72.000 | 81.000 | 72.000 | 77.000 | 74.148 | 1,098,911 |
| 2025-10-23 | 76.000 | 80.000 | 72.000 | 79.000 | 76.074 | 1,372,165 |
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.