Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1,315 |
| 2026-07-14 | 138.00 | 143.00 | 126.00 | 143.00 | 143.00 | 26,242 |
| 2026-07-13 | 143.00 | 143.00 | 125.00 | 140.00 | 140.00 | 2,276 |
| 2026-07-10 | 125.00 | 143.00 | 125.00 | 143.00 | 143.00 | 340 |
| 2026-07-09 | 126.00 | 140.00 | 125.00 | 140.00 | 140.00 | 23,447 |
| 2026-07-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6,653 |
| 2026-07-07 | 140.00 | 140.00 | 129.00 | 140.00 | 140.00 | 12,763 |
| 2026-07-06 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 362 |
| 2026-07-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 21,673 |
| 2026-07-02 | 143.00 | 144.00 | 125.00 | 144.00 | 144.00 | 11,518 |
| 2026-07-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2026-06-30 | 145.00 | 150.00 | 128.00 | 145.00 | 145.00 | 74,626 |
| 2026-06-29 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 12,711 |
| 2026-06-26 | 144.00 | 144.00 | 128.00 | 141.00 | 141.00 | 8,988 |
| 2026-06-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,000 |
| 2026-06-23 | 154.00 | 159.00 | 150.00 | 159.00 | 159.00 | 1,761 |
| 2026-06-22 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | 54,455 |
| 2026-06-19 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 18,559 |
| 2026-06-18 | 149.00 | 169.00 | 149.00 | 168.00 | 168.00 | 2,049 |
| 2026-06-17 | 149.00 | 149.00 | 126.00 | 149.00 | 149.00 | 35,905 |
| 2026-06-15 | 123.00 | 150.00 | 123.00 | 150.00 | 150.00 | 9,468 |
| 2026-06-12 | 133.00 | 149.00 | 133.00 | 133.00 | 133.00 | 22,236 |
| 2026-06-11 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 21,990 |
| 2026-06-09 | 142.00 | 156.00 | 142.00 | 156.00 | 156.00 | 8,769 |
| 2026-06-08 | 163.00 | 163.00 | 150.00 | 156.00 | 156.00 | 27,391 |
| 2026-06-05 | 150.00 | 167.00 | 150.00 | 167.00 | 167.00 | 1,248 |
| 2026-06-04 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 2,902 |
| 2026-06-03 | 152.00 | 152.00 | 130.00 | 152.00 | 152.00 | 3,290 |
| 2026-06-02 | 154.00 | 159.00 | 135.00 | 159.00 | 159.00 | 50,270 |
| 2026-06-01 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 602 |
| 2026-05-29 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 437 |
| 2026-05-28 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 1,417 |
| 2026-05-27 | 159.00 | 165.00 | 154.00 | 165.00 | 165.00 | 22,505 |
| 2026-05-26 | 165.00 | 166.00 | 159.00 | 166.00 | 166.00 | 14,932 |
| 2026-05-25 | 164.00 | 167.00 | 154.00 | 167.00 | 167.00 | 12,487 |
| 2026-05-22 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 439 |
| 2026-05-21 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 50,000 |
| 2026-05-20 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | 1,934 |
| 2026-05-19 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 9,985 |
| 2026-05-18 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 17,646 |
| 2026-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 391 |
| 2026-05-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,000 |
| 2026-05-13 | 163.00 | 163.00 | 155.00 | 162.00 | 162.00 | 85,487 |
| 2026-05-12 | 168.00 | 170.00 | 161.00 | 168.00 | 168.00 | 47,153 |
| 2026-05-11 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | 34,933 |
| 2026-05-08 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 159 |
| 2026-05-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3,110 |
| 2026-05-06 | 172.00 | 174.00 | 165.00 | 174.00 | 174.00 | 4,778 |
| 2026-05-05 | 168.00 | 177.00 | 168.00 | 172.00 | 172.00 | 17,350 |
| 2026-05-04 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 903 |
| 2026-04-30 | 180.00 | 184.00 | 170.00 | 184.00 | 184.00 | 10,519 |
| 2026-04-29 | 186.00 | 186.00 | 168.00 | 185.00 | 185.00 | 25,869 |
| 2026-04-28 | 186.00 | 186.00 | 175.00 | 185.00 | 185.00 | 7,210 |
| 2026-04-24 | 185.00 | 185.00 | 175.00 | 183.00 | 183.00 | 1,702 |
| 2026-04-23 | 191.00 | 191.00 | 169.00 | 186.00 | 186.00 | 5,027 |
| 2026-04-22 | 166.00 | 185.00 | 166.00 | 185.00 | 185.00 | 3,278 |
| 2026-04-21 | 188.00 | 188.00 | 170.00 | 180.00 | 180.00 | 20,760 |
| 2026-04-20 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | 28,384 |
← NewerPage 2 of 2 · 118 trading days
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.