4Sight Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 80.000 | 80.000 | 77.000 | 79.000 | 76.074 | 368,790 |
| 2024-10-23 | 82.000 | 82.000 | 78.000 | 79.000 | 76.074 | 241,205 |
| 2024-10-22 | 85.000 | 85.000 | 76.000 | 83.000 | 79.926 | 697,230 |
| 2024-10-21 | 82.000 | 89.000 | 78.000 | 83.000 | 79.926 | 278,855 |
| 2024-10-18 | 83.000 | 84.000 | 80.000 | 82.000 | 78.963 | 75,873 |
| 2024-10-17 | 84.000 | 89.000 | 77.000 | 83.000 | 79.926 | 160,163 |
| 2024-10-16 | 69.000 | 90.000 | 69.000 | 80.000 | 77.037 | 1,437,466 |
| 2024-10-15 | 70.000 | 74.000 | 69.000 | 74.000 | 71.259 | 123,797 |
| 2024-10-14 | 74.000 | 74.000 | 74.000 | 74.000 | 71.259 | 10,015 |
| 2024-10-11 | 71.000 | 72.000 | 71.000 | 72.000 | 69.333 | 3,167 |
| 2024-10-10 | 72.000 | 74.000 | 69.000 | 70.000 | 67.407 | 207,024 |
| 2024-10-08 | 71.000 | 72.000 | 69.000 | 72.000 | 69.333 | 135,699 |
| 2024-10-07 | 72.000 | 74.000 | 71.000 | 71.000 | 68.370 | 85,930 |
| 2024-10-04 | 74.000 | 74.000 | 71.000 | 71.000 | 68.370 | 85,000 |
| 2024-10-03 | 71.000 | 72.000 | 71.000 | 72.000 | 69.333 | 25,400 |
| 2024-10-02 | 71.000 | 75.000 | 71.000 | 72.000 | 69.333 | 252,300 |
| 2024-10-01 | 73.000 | 74.000 | 72.000 | 74.000 | 71.259 | 64,996 |
| 2024-09-30 | 70.000 | 74.000 | 70.000 | 74.000 | 71.259 | 96,392 |
| 2024-09-27 | 74.000 | 74.000 | 66.000 | 74.000 | 71.259 | 91,200 |
| 2024-09-26 | 73.000 | 74.000 | 69.000 | 74.000 | 71.259 | 121,083 |
| 2024-09-25 | 73.000 | 73.000 | 68.000 | 73.000 | 70.296 | 133,654 |
| 2024-09-23 | 74.000 | 74.000 | 69.000 | 69.000 | 66.444 | 73,595 |
| 2024-09-20 | 73.000 | 73.000 | 70.000 | 70.000 | 67.407 | 244,558 |
| 2024-09-19 | 69.000 | 71.000 | 69.000 | 71.000 | 68.370 | 113,867 |
| 2024-09-18 | 71.000 | 74.000 | 69.000 | 70.000 | 67.407 | 105,633 |
| 2024-09-17 | 74.000 | 74.000 | 68.000 | 70.000 | 67.407 | 247,840 |
| 2024-09-16 | 74.000 | 74.000 | 74.000 | 74.000 | 71.259 | 20,100 |
| 2024-09-13 | 72.000 | 72.000 | 68.000 | 70.000 | 67.407 | 79,324 |
| 2024-09-12 | 75.000 | 75.000 | 71.000 | 71.000 | 68.370 | 40,100 |
| 2024-09-11 | 69.000 | 74.000 | 69.000 | 74.000 | 71.259 | 90,810 |
| 2024-09-10 | 70.000 | 75.000 | 70.000 | 75.000 | 72.222 | 165,748 |
| 2024-09-09 | 76.000 | 76.000 | 76.000 | 76.000 | 73.185 | 4,000 |
| 2024-09-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.222 | 13,390 |
| 2024-09-05 | 73.000 | 73.000 | 68.000 | 68.000 | 65.482 | 181,100 |
| 2024-09-04 | 70.000 | 70.000 | 70.000 | 70.000 | 67.407 | 3,000 |
| 2024-09-03 | 70.000 | 73.000 | 69.000 | 73.000 | 70.296 | 187,924 |
| 2024-09-02 | 78.000 | 78.000 | 70.000 | 74.000 | 71.259 | 48,388 |
| 2024-08-30 | 69.000 | 75.000 | 69.000 | 75.000 | 72.222 | 1,397 |
| 2024-08-29 | 71.000 | 75.000 | 70.000 | 70.000 | 67.407 | 458,311 |
| 2024-08-28 | 70.000 | 71.000 | 70.000 | 71.000 | 68.370 | 58,411 |
| 2024-08-27 | 75.000 | 76.000 | 74.000 | 75.000 | 72.222 | 71,309 |
| 2024-08-26 | 71.000 | 75.000 | 68.000 | 74.000 | 71.259 | 16,850 |
| 2024-08-23 | 69.000 | 72.000 | 69.000 | 72.000 | 69.333 | 113,474 |
| 2024-08-22 | 73.000 | 73.000 | 69.000 | 70.000 | 67.407 | 9,950 |
| 2024-08-21 | 71.000 | 72.000 | 69.000 | 70.000 | 67.407 | 237,500 |
| 2024-08-20 | 70.000 | 79.000 | 70.000 | 70.000 | 67.407 | 147,829 |
| 2024-08-19 | 75.000 | 75.000 | 71.000 | 74.000 | 71.259 | 106,110 |
| 2024-08-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.222 | 1,282 |
| 2024-08-15 | 77.000 | 77.000 | 71.000 | 75.000 | 72.222 | 61,410 |
| 2024-08-14 | 71.000 | 74.000 | 71.000 | 74.000 | 71.259 | 106,545 |
| 2024-08-13 | 73.000 | 74.000 | 70.000 | 73.000 | 70.296 | 112,502 |
| 2024-08-12 | 74.000 | 74.000 | 69.000 | 70.000 | 67.407 | 121,363 |
| 2024-08-08 | 74.000 | 74.000 | 74.000 | 74.000 | 71.259 | 66,000 |
| 2024-08-07 | 74.000 | 74.000 | 71.000 | 74.000 | 71.259 | 59,883 |
| 2024-08-05 | 75.000 | 75.000 | 69.000 | 75.000 | 72.222 | 259,755 |
| 2024-08-02 | 70.000 | 75.000 | 70.000 | 75.000 | 72.222 | 98,901 |
| 2024-08-01 | 73.000 | 73.000 | 70.000 | 70.000 | 67.407 | 276,644 |
| 2024-07-31 | 77.000 | 77.000 | 73.000 | 73.000 | 70.296 | 283,311 |
| 2024-07-30 | 79.000 | 79.000 | 75.000 | 79.000 | 76.074 | 165,217 |
| 2024-07-29 | 77.000 | 79.000 | 77.000 | 79.000 | 76.074 | 112,387 |
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.