Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 67.000 | 67.000 | 63.000 | 65.000 | 63.145 | 58,686 |
| 2023-03-02 | 69.000 | 71.000 | 67.000 | 70.000 | 68.002 | 26,509 |
| 2023-03-01 | 70.000 | 72.000 | 65.000 | 69.000 | 67.030 | 145,772 |
| 2023-02-28 | 65.000 | 78.000 | 62.000 | 70.000 | 68.002 | 155,958 |
| 2023-02-27 | 76.000 | 76.000 | 70.000 | 70.000 | 68.002 | 48,926 |
| 2023-02-24 | 69.000 | 77.000 | 69.000 | 75.000 | 72.859 | 127,409 |
| 2023-02-23 | 71.000 | 75.000 | 69.000 | 69.000 | 67.030 | 44,635 |
| 2023-02-22 | 78.000 | 80.000 | 78.000 | 78.000 | 75.773 | 29,916 |
| 2023-02-21 | 75.000 | 78.000 | 71.000 | 78.000 | 75.773 | 248,343 |
| 2023-02-20 | 78.000 | 78.000 | 69.000 | 69.000 | 67.030 | 24,634 |
| 2023-02-17 | 75.000 | 78.000 | 75.000 | 78.000 | 75.773 | 33,071 |
| 2023-02-16 | 80.000 | 80.000 | 72.000 | 75.000 | 72.859 | 74,832 |
| 2023-02-15 | 77.000 | 89.000 | 74.000 | 80.000 | 77.716 | 369,828 |
| 2023-02-14 | 80.000 | 85.000 | 78.000 | 85.000 | 82.574 | 50,257 |
| 2023-02-13 | 80.000 | 80.000 | 79.000 | 79.000 | 76.745 | 41,462 |
| 2023-02-10 | 90.000 | 90.000 | 78.000 | 79.000 | 76.745 | 246,337 |
| 2023-02-09 | 84.000 | 95.000 | 84.000 | 93.000 | 90.345 | 8,526 |
| 2023-02-08 | 88.000 | 88.000 | 85.000 | 85.000 | 82.574 | 247,502 |
| 2023-02-07 | 90.000 | 91.000 | 83.000 | 91.000 | 88.402 | 92,453 |
| 2023-02-06 | 90.000 | 90.000 | 90.000 | 90.000 | 87.431 | 9,583 |
| 2023-02-03 | 90.000 | 90.000 | 89.000 | 89.000 | 86.459 | 47,230 |
| 2023-02-02 | 93.000 | 95.000 | 86.000 | 90.000 | 87.431 | 46,722 |
| 2023-02-01 | 85.000 | 90.000 | 85.000 | 90.000 | 87.431 | 45,432 |
| 2023-01-31 | 90.000 | 94.000 | 85.000 | 86.000 | 83.545 | 118,799 |
| 2023-01-30 | 89.000 | 90.000 | 81.000 | 83.000 | 80.631 | 89,240 |
| 2023-01-27 | 79.000 | 79.000 | 75.000 | 75.000 | 72.859 | 57,646 |
| 2023-01-26 | 80.000 | 80.000 | 79.000 | 79.000 | 76.745 | 70,049 |
| 2023-01-25 | 80.000 | 85.000 | 80.000 | 80.000 | 77.716 | 20,118 |
| 2023-01-24 | 71.000 | 85.000 | 71.000 | 74.000 | 71.888 | 11,130 |
| 2023-01-23 | 80.000 | 88.000 | 73.000 | 80.000 | 77.716 | 34,211 |
| 2023-01-20 | 92.000 | 94.000 | 82.000 | 82.000 | 79.659 | 15,825 |
| 2023-01-19 | 87.000 | 91.000 | 87.000 | 91.000 | 88.402 | 10,441 |
| 2023-01-18 | 92.000 | 92.000 | 88.000 | 88.000 | 85.488 | 74,466 |
| 2023-01-17 | 79.000 | 87.000 | 79.000 | 87.000 | 84.516 | 12,104 |
| 2023-01-16 | 84.000 | 90.000 | 84.000 | 88.000 | 85.488 | 18,110 |
| 2023-01-13 | 92.000 | 92.000 | 92.000 | 92.000 | 89.374 | 37,720 |
| 2023-01-12 | 92.000 | 92.000 | 81.000 | 81.000 | 78.688 | 18,071 |
| 2023-01-11 | 91.000 | 92.000 | 91.000 | 92.000 | 89.374 | 1,544 |
| 2023-01-10 | 92.000 | 92.000 | 91.000 | 91.000 | 88.402 | 4,638 |
| 2023-01-09 | 92.000 | 92.000 | 76.000 | 77.000 | 74.802 | 3,780 |
| 2023-01-06 | 91.000 | 91.000 | 82.000 | 90.000 | 87.431 | 11,304 |
| 2023-01-05 | 88.000 | 92.000 | 88.000 | 92.000 | 89.374 | 10,287 |
| 2023-01-04 | 91.000 | 91.000 | 87.000 | 91.000 | 88.402 | 10,623 |
| 2023-01-03 | 86.000 | 92.000 | 85.000 | 92.000 | 89.374 | 41,830 |
| 2022-12-29 | 91.000 | 91.000 | 91.000 | 91.000 | 88.402 | 12,353 |
| 2022-12-28 | 91.000 | 91.000 | 91.000 | 91.000 | 88.402 | 515 |
| 2022-12-23 | 91.000 | 91.000 | 87.000 | 87.000 | 84.516 | 7,840 |
| 2022-12-22 | 92.000 | 92.000 | 92.000 | 92.000 | 89.374 | 36,441 |
| 2022-12-21 | 85.000 | 91.000 | 85.000 | 91.000 | 88.402 | 10,390 |
| 2022-12-20 | 90.000 | 91.000 | 88.000 | 91.000 | 88.402 | 29,623 |
| 2022-12-19 | 91.000 | 91.000 | 84.000 | 91.000 | 88.402 | 7,846 |
| 2022-12-15 | 91.000 | 91.000 | 80.000 | 91.000 | 88.402 | 21,975 |
| 2022-12-14 | 85.000 | 89.000 | 80.000 | 89.000 | 86.459 | 69,088 |
| 2022-12-13 | 84.000 | 85.000 | 84.000 | 85.000 | 82.574 | 30,367 |
| 2022-12-12 | 85.000 | 85.000 | 80.000 | 85.000 | 82.574 | 19,501 |
| 2022-12-08 | 85.000 | 85.000 | 85.000 | 85.000 | 82.574 | 8,379 |
| 2022-12-07 | 83.000 | 91.000 | 83.000 | 88.000 | 85.488 | 6,255 |
| 2022-12-06 | 82.000 | 83.000 | 80.000 | 83.000 | 80.631 | 5,093 |
| 2022-12-05 | 82.000 | 82.000 | 82.000 | 82.000 | 79.659 | 51,469 |
| 2022-12-02 | 82.000 | 82.000 | 82.000 | 82.000 | 79.659 | 51,469 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.