Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 189.00 | 189.00 | 165.00 | 184.00 | 184.00 | 8,339 |
| 2026-04-14 | 186.00 | 192.00 | 162.00 | 187.00 | 187.00 | 165,089 |
| 2026-04-13 | 186.00 | 195.00 | 168.00 | 186.00 | 186.00 | 87,482 |
| 2026-04-10 | 175.00 | 200.00 | 162.00 | 184.00 | 184.00 | 74,132 |
| 2026-04-09 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 20,088 |
| 2026-04-08 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 23,800 |
| 2026-04-07 | 182.00 | 182.00 | 161.00 | 177.00 | 177.00 | 10,859 |
| 2026-04-02 | 181.00 | 183.00 | 161.00 | 183.00 | 183.00 | 75,665 |
| 2026-04-01 | 179.00 | 181.00 | 163.00 | 181.00 | 181.00 | 7,325 |
| 2026-03-31 | 183.00 | 183.00 | 161.00 | 180.00 | 180.00 | 6,330 |
| 2026-03-30 | 155.00 | 184.00 | 155.00 | 184.00 | 184.00 | 36,786 |
| 2026-03-27 | 179.00 | 180.00 | 155.00 | 180.00 | 180.00 | 44,187 |
| 2026-03-26 | 165.00 | 184.00 | 149.00 | 182.00 | 182.00 | 18,792 |
| 2026-03-25 | 197.00 | 197.00 | 165.00 | 185.00 | 185.00 | 9,004 |
| 2026-03-24 | 190.00 | 198.00 | 149.00 | 198.00 | 198.00 | 45,117 |
| 2026-03-23 | 199.00 | 199.00 | 185.00 | 197.00 | 197.00 | 2,692 |
| 2026-03-20 | 195.00 | 199.00 | 194.00 | 198.00 | 198.00 | 20,960 |
| 2026-03-19 | 198.00 | 199.00 | 194.00 | 194.00 | 194.00 | 33,859 |
| 2026-03-18 | 199.00 | 199.00 | 150.00 | 199.00 | 199.00 | 33,947 |
| 2026-03-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,187 |
| 2026-03-16 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 3,688 |
| 2026-03-13 | 198.00 | 200.00 | 190.00 | 200.00 | 200.00 | 12,000 |
| 2026-03-12 | 199.00 | 199.00 | 191.00 | 198.00 | 198.00 | 19,189 |
| 2026-03-10 | 200.00 | 207.00 | 198.00 | 206.00 | 206.00 | 113,111 |
| 2026-03-09 | 170.00 | 174.00 | 135.00 | 174.00 | 174.00 | 50,966 |
| 2026-03-06 | 186.00 | 193.00 | 155.00 | 170.00 | 170.00 | 49,668 |
| 2026-03-05 | 198.00 | 198.00 | 181.00 | 194.00 | 194.00 | 31,167 |
| 2026-03-04 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 4,234 |
| 2026-03-03 | 194.00 | 194.00 | 181.00 | 184.00 | 184.00 | 80,763 |
| 2026-03-02 | 208.00 | 208.00 | 190.00 | 197.00 | 197.00 | 21,318 |
| 2026-02-27 | 200.00 | 210.00 | 190.00 | 208.00 | 208.00 | 67,280 |
| 2026-02-26 | 217.00 | 228.00 | 205.00 | 214.00 | 214.00 | 66,686 |
| 2026-02-25 | 217.00 | 231.00 | 217.00 | 231.00 | 231.00 | 7,509 |
| 2026-02-24 | 217.00 | 237.00 | 217.00 | 236.00 | 236.00 | 23,235 |
| 2026-02-23 | 216.00 | 237.00 | 216.00 | 237.00 | 237.00 | 2,893 |
| 2026-02-20 | 238.00 | 238.00 | 216.00 | 237.00 | 237.00 | 38,144 |
| 2026-02-19 | 223.00 | 238.00 | 220.00 | 238.00 | 238.00 | 8,333 |
| 2026-02-18 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 9,777 |
| 2026-02-17 | 227.00 | 227.00 | 216.00 | 227.00 | 227.00 | 7,962 |
| 2026-02-16 | 232.00 | 232.00 | 213.00 | 227.00 | 227.00 | 17,499 |
| 2026-02-13 | 235.00 | 235.00 | 212.00 | 230.00 | 230.00 | 6,007 |
| 2026-02-12 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2,060 |
| 2026-02-11 | 220.00 | 237.00 | 213.00 | 236.00 | 236.00 | 34,363 |
| 2026-02-10 | 225.00 | 240.00 | 214.00 | 240.00 | 240.00 | 98,458 |
| 2026-02-09 | 252.00 | 254.00 | 230.00 | 240.00 | 240.00 | 33,247 |
| 2026-02-06 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 5,980 |
| 2026-02-05 | 241.00 | 250.00 | 232.00 | 250.00 | 250.00 | 46,819 |
| 2026-02-04 | 255.00 | 255.00 | 242.00 | 252.00 | 252.00 | 52,599 |
| 2026-02-03 | 250.00 | 255.00 | 234.00 | 244.00 | 244.00 | 86,258 |
| 2026-02-02 | 245.00 | 255.00 | 225.00 | 255.00 | 255.00 | 46,778 |
| 2026-01-30 | 246.00 | 269.00 | 246.00 | 255.00 | 255.00 | 44,979 |
| 2026-01-29 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | 6,302 |
| 2026-01-28 | 264.00 | 273.00 | 253.00 | 270.00 | 270.00 | 135,180 |
| 2026-01-27 | 265.00 | 265.00 | 245.00 | 264.00 | 264.00 | 66,081 |
| 2026-01-26 | 285.00 | 285.00 | 257.00 | 265.00 | 265.00 | 82,450 |
| 2026-01-23 | 256.00 | 268.00 | 252.00 | 268.00 | 268.00 | 75,019 |
| 2026-01-22 | 255.00 | 274.00 | 255.00 | 256.00 | 256.00 | 337,229 |
| 2026-01-21 | 280.00 | 284.00 | 250.00 | 280.00 | 280.00 | 170,919 |
| 2026-01-20 | 285.00 | 299.00 | 285.00 | 292.00 | 292.00 | 58,190 |
| 2026-01-19 | 300.00 | 309.00 | 283.00 | 285.00 | 285.00 | 142,437 |
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.