Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 886.00 | 889.00 | 844.00 | 852.00 | 851.77 | 97,221 |
| 2023-03-08 | 854.00 | 894.00 | 846.00 | 855.00 | 854.77 | 131,079 |
| 2023-03-07 | 845.00 | 854.00 | 833.00 | 854.00 | 853.77 | 49,889 |
| 2023-03-06 | 817.00 | 853.00 | 817.00 | 835.00 | 834.78 | 143,381 |
| 2023-03-03 | 839.00 | 839.00 | 801.00 | 819.00 | 818.78 | 174,278 |
| 2023-03-02 | 827.00 | 852.00 | 827.00 | 836.00 | 835.78 | 5,659 |
| 2023-03-01 | 863.00 | 896.00 | 846.00 | 854.00 | 853.77 | 74,114 |
| 2023-02-28 | 821.00 | 862.00 | 816.00 | 860.00 | 859.77 | 801,823 |
| 2023-02-27 | 841.00 | 862.00 | 821.00 | 839.00 | 838.78 | 48,358 |
| 2023-02-24 | 870.00 | 885.00 | 830.00 | 839.00 | 838.78 | 208,260 |
| 2023-02-23 | 835.00 | 885.00 | 785.00 | 854.00 | 853.77 | 602,927 |
| 2023-02-22 | 840.00 | 873.00 | 809.00 | 840.00 | 839.78 | 2,229,630 |
| 2023-02-21 | 856.00 | 856.00 | 825.00 | 835.00 | 834.78 | 85,614 |
| 2023-02-20 | 865.00 | 865.00 | 841.00 | 850.00 | 849.77 | 206,416 |
| 2023-02-17 | 850.00 | 850.00 | 845.00 | 850.00 | 849.77 | 112,602 |
| 2023-02-16 | 845.00 | 858.00 | 841.00 | 845.00 | 844.77 | 621,317 |
| 2023-02-15 | 855.00 | 857.00 | 841.00 | 855.00 | 854.77 | 18,498 |
| 2023-02-14 | 869.00 | 869.00 | 839.00 | 839.00 | 838.78 | 91,416 |
| 2023-02-13 | 876.00 | 876.00 | 841.00 | 860.00 | 859.77 | 209,959 |
| 2023-02-10 | 875.00 | 875.00 | 861.00 | 870.00 | 869.77 | 8,554 |
| 2023-02-09 | 871.00 | 894.00 | 870.00 | 878.00 | 877.77 | 6,006 |
| 2023-02-08 | 881.00 | 899.00 | 859.00 | 897.00 | 896.76 | 138,230 |
| 2023-02-07 | 830.00 | 898.00 | 815.00 | 874.00 | 873.77 | 1,522,019 |
| 2023-02-06 | 879.00 | 901.00 | 810.00 | 867.00 | 866.77 | 293,378 |
| 2023-02-03 | 894.00 | 898.00 | 861.00 | 865.00 | 864.77 | 78,715 |
| 2023-02-02 | 869.00 | 902.00 | 828.00 | 875.00 | 874.77 | 1,087,417 |
| 2023-02-01 | 863.00 | 888.00 | 858.00 | 868.00 | 867.77 | 63,719 |
| 2023-01-31 | 868.00 | 894.00 | 852.00 | 870.00 | 869.77 | 164,668 |
| 2023-01-30 | 885.00 | 904.00 | 878.00 | 878.00 | 877.77 | 6,650 |
| 2023-01-27 | 915.00 | 919.00 | 870.00 | 880.00 | 879.77 | 238,935 |
| 2023-01-26 | 909.00 | 935.00 | 863.00 | 899.00 | 898.76 | 121,266 |
| 2023-01-25 | 875.00 | 910.00 | 838.00 | 909.00 | 908.76 | 183,932 |
| 2023-01-24 | 900.00 | 900.00 | 874.00 | 879.00 | 878.77 | 8,158 |
| 2023-01-23 | 860.00 | 894.00 | 854.00 | 890.00 | 889.76 | 210,796 |
| 2023-01-20 | 892.00 | 892.00 | 860.00 | 869.00 | 868.77 | 245,965 |
| 2023-01-19 | 864.00 | 890.00 | 864.00 | 889.00 | 888.76 | 20,208 |
| 2023-01-18 | 866.00 | 895.00 | 866.00 | 890.00 | 889.76 | 106,802 |
| 2023-01-17 | 900.00 | 900.00 | 881.00 | 890.00 | 889.76 | 27,075 |
| 2023-01-16 | 880.00 | 919.00 | 880.00 | 895.00 | 894.76 | 58,514 |
| 2023-01-13 | 900.00 | 900.00 | 876.00 | 890.00 | 889.76 | 53,313 |
| 2023-01-12 | 895.00 | 924.00 | 865.00 | 880.00 | 879.77 | 88,082 |
| 2023-01-11 | 898.00 | 924.00 | 881.00 | 897.00 | 896.76 | 60,475 |
| 2023-01-10 | 898.00 | 923.00 | 869.00 | 899.00 | 898.76 | 83,227 |
| 2023-01-09 | 900.00 | 900.00 | 862.00 | 899.00 | 898.76 | 193,983 |
| 2023-01-06 | 883.00 | 900.00 | 849.00 | 900.00 | 899.76 | 25,220 |
| 2023-01-05 | 898.00 | 924.00 | 883.00 | 900.00 | 899.76 | 98,784 |
| 2023-01-04 | 886.00 | 899.00 | 885.00 | 885.00 | 884.76 | 21,018 |
| 2023-01-03 | 924.00 | 924.00 | 880.00 | 900.00 | 899.76 | 48,342 |
| 2022-12-30 | 922.00 | 922.00 | 905.00 | 922.00 | 921.75 | 13,674 |
| 2022-12-29 | 921.00 | 921.00 | 921.00 | 921.00 | 920.75 | 0 |
| 2022-12-28 | 923.00 | 923.00 | 902.00 | 921.00 | 920.75 | 229,688 |
| 2022-12-23 | 934.00 | 934.00 | 886.00 | 924.00 | 923.75 | 7,848 |
| 2022-12-22 | 935.00 | 935.00 | 920.00 | 935.00 | 934.75 | 19,000 |
| 2022-12-21 | 897.00 | 934.00 | 891.00 | 934.00 | 933.75 | 29,451 |
| 2022-12-20 | 934.00 | 935.00 | 905.00 | 935.00 | 934.75 | 43,261 |
| 2022-12-19 | 909.00 | 944.00 | 909.00 | 935.00 | 934.75 | 34,069 |
| 2022-12-15 | 898.00 | 954.00 | 853.00 | 890.00 | 889.76 | 446,020 |
| 2022-12-14 | 915.00 | 920.00 | 898.00 | 898.00 | 897.76 | 51,299 |
| 2022-12-13 | 901.00 | 971.00 | 900.00 | 920.00 | 919.75 | 35,993 |
| 2022-12-12 | 930.00 | 990.00 | 856.00 | 924.00 | 923.75 | 299,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1900 ZAC |
| 2022-11-09 | 0.1600 ZAC |
| 2022-06-01 | 0.2300 ZAC |
| 2021-11-10 | 0.0700 ZAC |
| 2021-06-02 | 0.1500 ZAC |
| 2021-05-12 | 0.9600 ZAC |
| 2020-11-11 | 0.1084 ZAC |
| 2020-06-03 | 0.0854 ZAC |
| 2019-11-13 | 0.0952 ZAC |
| 2019-05-29 | 0.1445 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.