Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 91.000 | 91.000 | 82.000 | 82.000 | 79.659 | 2,177 |
| 2022-11-30 | 82.000 | 91.000 | 82.000 | 91.000 | 88.402 | 67,568 |
| 2022-11-29 | 78.000 | 82.000 | 77.000 | 82.000 | 79.659 | 96,014 |
| 2022-11-28 | 75.000 | 77.000 | 75.000 | 76.000 | 73.830 | 153,184 |
| 2022-11-25 | 77.000 | 77.000 | 77.000 | 77.000 | 74.802 | 12,353 |
| 2022-11-24 | 62.000 | 78.000 | 62.000 | 78.000 | 75.773 | 8,795 |
| 2022-11-23 | 68.000 | 68.000 | 62.000 | 62.000 | 60.230 | 20,588 |
| 2022-11-21 | 66.000 | 66.000 | 62.000 | 62.000 | 60.230 | 5,891 |
| 2022-11-18 | 66.000 | 66.000 | 66.000 | 66.000 | 64.116 | 4,118 |
| 2022-11-16 | 79.000 | 79.000 | 66.000 | 66.000 | 64.116 | 8,299 |
| 2022-11-15 | 80.000 | 80.000 | 67.000 | 67.000 | 65.087 | 58,491 |
| 2022-11-14 | 81.000 | 81.000 | 56.000 | 81.000 | 78.688 | 38,006 |
| 2022-11-11 | 75.000 | 80.000 | 72.000 | 80.000 | 77.716 | 33,354 |
| 2022-11-10 | 80.000 | 80.000 | 80.000 | 80.000 | 77.716 | 2,367 |
| 2022-11-08 | 72.000 | 84.000 | 72.000 | 84.000 | 81.602 | 22,242 |
| 2022-11-07 | 79.000 | 79.000 | 72.000 | 72.000 | 69.945 | 54,756 |
| 2022-11-04 | 83.000 | 83.000 | 79.000 | 79.000 | 76.745 | 921 |
| 2022-11-02 | 80.000 | 83.000 | 80.000 | 83.000 | 80.631 | 1,356 |
| 2022-11-01 | 80.000 | 80.000 | 77.000 | 77.000 | 74.802 | 5,631 |
| 2022-10-31 | 80.000 | 83.000 | 77.000 | 83.000 | 80.631 | 18,332 |
| 2022-10-27 | 83.000 | 83.000 | 83.000 | 83.000 | 80.631 | 380 |
| 2022-10-26 | 78.000 | 83.000 | 78.000 | 80.000 | 77.716 | 93,791 |
| 2022-10-25 | 83.000 | 83.000 | 76.000 | 83.000 | 80.631 | 55,017 |
| 2022-10-21 | 85.000 | 85.000 | 76.000 | 84.000 | 81.602 | 11,633 |
| 2022-10-20 | 94.000 | 94.000 | 94.000 | 94.000 | 91.317 | 103 |
| 2022-10-19 | 91.000 | 91.000 | 76.000 | 76.000 | 73.830 | 945 |
| 2022-10-18 | 90.000 | 93.000 | 77.000 | 90.000 | 87.431 | 30,683 |
| 2022-10-17 | 91.000 | 94.000 | 77.000 | 94.000 | 91.317 | 8,629 |
| 2022-10-12 | 95.000 | 95.000 | 76.000 | 76.000 | 73.830 | 4,790 |
| 2022-10-11 | 76.000 | 76.000 | 76.000 | 76.000 | 73.830 | 15,988 |
| 2022-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.859 | 24,287 |
| 2022-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.859 | 10,911 |
| 2022-10-06 | 80.000 | 82.000 | 76.000 | 79.000 | 76.745 | 45,808 |
| 2022-10-05 | 98.000 | 98.000 | 78.000 | 78.000 | 75.773 | 7,087 |
| 2022-10-04 | 90.000 | 91.000 | 90.000 | 91.000 | 88.402 | 35,679 |
| 2022-10-03 | 85.000 | 89.000 | 85.000 | 89.000 | 86.459 | 29,919 |
| 2022-09-30 | 100.00 | 100.00 | 100.00 | 100.00 | 97.145 | 5,235 |
| 2022-09-29 | 93.000 | 102.00 | 82.000 | 100.00 | 97.145 | 75,720 |
| 2022-09-28 | 92.000 | 92.000 | 91.000 | 91.000 | 88.402 | 75,728 |
| 2022-09-27 | 92.000 | 94.000 | 87.000 | 93.000 | 90.345 | 104,626 |
| 2022-09-26 | 99.000 | 100.00 | 87.000 | 87.000 | 84.516 | 118,500 |
| 2022-09-23 | 90.000 | 99.000 | 90.000 | 98.000 | 95.202 | 16,232 |
| 2022-09-22 | 86.000 | 95.000 | 86.000 | 95.000 | 92.288 | 13,324 |
| 2022-09-21 | 91.000 | 102.00 | 90.000 | 102.00 | 99.088 | 153,121 |
| 2022-09-20 | 75.000 | 113.00 | 75.000 | 91.000 | 88.402 | 1,202,499 |
| 2022-09-19 | 80.000 | 84.000 | 73.000 | 75.000 | 72.859 | 9,346 |
| 2022-09-16 | 80.000 | 84.000 | 80.000 | 80.000 | 77.716 | 120,826 |
| 2022-09-15 | 71.000 | 97.000 | 71.000 | 80.000 | 77.716 | 829,450 |
| 2022-09-14 | 66.000 | 71.000 | 66.000 | 71.000 | 68.973 | 240,678 |
| 2022-09-13 | 67.000 | 72.000 | 63.000 | 66.000 | 64.116 | 151,050 |
| 2022-09-12 | 66.000 | 72.000 | 66.000 | 69.000 | 67.030 | 329,495 |
| 2022-09-09 | 66.000 | 66.000 | 66.000 | 66.000 | 64.116 | 28,617 |
| 2022-09-08 | 66.000 | 66.000 | 63.000 | 66.000 | 64.116 | 12,749 |
| 2022-09-07 | 63.000 | 66.000 | 63.000 | 66.000 | 64.116 | 3,362 |
| 2022-09-06 | 66.000 | 66.000 | 60.000 | 66.000 | 64.116 | 6,599 |
| 2022-09-05 | 67.000 | 67.000 | 67.000 | 67.000 | 65.087 | 6,176 |
| 2022-09-01 | 67.000 | 67.000 | 67.000 | 67.000 | 65.087 | 369 |
| 2022-08-30 | 66.000 | 66.000 | 66.000 | 66.000 | 64.116 | 7,890 |
| 2022-08-29 | 65.000 | 65.000 | 65.000 | 65.000 | 63.145 | 380 |
| 2022-08-26 | 65.000 | 65.000 | 65.000 | 65.000 | 63.145 | 7,720 |
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.