Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 285.00 | 300.00 | 250.00 | 300.00 | 300.00 | 259,882 |
| 2026-01-15 | 362.00 | 362.00 | 252.00 | 290.00 | 290.00 | 802,759 |
| 2026-01-14 | 400.00 | 400.00 | 354.00 | 370.00 | 370.00 | 146,060 |
| 2026-01-13 | 465.00 | 465.00 | 370.00 | 390.00 | 390.00 | 446,237 |
| 2026-01-12 | 540.00 | 540.00 | 425.00 | 455.00 | 455.00 | 198,943 |
| 2026-01-09 | 400.00 | 550.00 | 398.00 | 488.00 | 488.00 | 705,418 |
| 2026-01-08 | 754.00 | 754.00 | 321.00 | 398.00 | 398.00 | 1,105,526 |
| 2026-01-07 | 751.00 | 753.00 | 731.00 | 750.00 | 750.00 | 362,854 |
| 2026-01-06 | 770.00 | 780.00 | 710.00 | 780.00 | 780.00 | 879,267 |
| 2026-01-05 | 795.00 | 795.00 | 616.00 | 765.00 | 765.00 | 1,038,133 |
| 2026-01-02 | 792.00 | 795.00 | 745.00 | 795.00 | 795.00 | 281,623 |
| 2025-12-31 | 745.00 | 793.00 | 742.00 | 793.00 | 793.00 | 549,199 |
| 2025-12-30 | 759.00 | 775.00 | 715.00 | 775.00 | 775.00 | 243,239 |
| 2025-12-29 | 755.00 | 755.00 | 707.00 | 750.00 | 750.00 | 461,254 |
| 2025-12-24 | 748.00 | 799.00 | 725.00 | 758.00 | 758.00 | 337,764 |
| 2025-12-23 | 635.00 | 800.00 | 620.00 | 732.00 | 732.00 | 523,637 |
| 2025-12-22 | 574.00 | 625.00 | 558.00 | 624.00 | 624.00 | 364,778 |
| 2025-12-19 | 544.00 | 575.00 | 520.00 | 575.00 | 575.00 | 572,020 |
| 2025-12-18 | 522.00 | 545.00 | 522.00 | 545.00 | 545.00 | 113,858 |
| 2025-12-17 | 520.00 | 535.00 | 510.00 | 535.00 | 535.00 | 175,010 |
| 2025-12-15 | 545.00 | 550.00 | 500.00 | 520.00 | 520.00 | 163,201 |
| 2025-12-12 | 500.00 | 600.00 | 480.00 | 510.00 | 510.00 | 306,302 |
| 2025-12-11 | 450.00 | 498.00 | 450.00 | 488.00 | 488.00 | 634,627 |
| 2025-12-10 | 450.00 | 500.00 | 445.00 | 450.00 | 450.00 | 149,572 |
| 2025-12-09 | 410.00 | 450.00 | 350.00 | 450.00 | 450.00 | 710,666 |
| 2025-12-08 | 420.00 | 439.00 | 409.00 | 420.00 | 420.00 | 181,812 |
| 2025-12-05 | 414.00 | 418.00 | 390.00 | 418.00 | 418.00 | 479,166 |
| 2025-12-04 | 425.00 | 425.00 | 405.00 | 415.00 | 415.00 | 99,134 |
| 2025-12-03 | 439.00 | 439.00 | 410.00 | 425.00 | 425.00 | 216,172 |
| 2025-12-02 | 450.00 | 450.00 | 395.00 | 395.00 | 395.00 | 318,680 |
| 2025-12-01 | 450.00 | 450.00 | 383.00 | 400.00 | 400.00 | 254,900 |
| 2025-11-28 | 385.00 | 403.00 | 385.00 | 403.00 | 403.00 | 170,312 |
| 2025-11-27 | 380.00 | 385.00 | 374.00 | 385.00 | 385.00 | 53,586 |
| 2025-11-26 | 370.00 | 380.00 | 365.00 | 380.00 | 380.00 | 138,303 |
| 2025-11-25 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 167,692 |
| 2025-11-24 | 350.00 | 360.00 | 344.00 | 360.00 | 360.00 | 169,727 |
| 2025-11-21 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 122,614 |
| 2025-11-20 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 68,897 |
| 2025-11-19 | 320.00 | 335.00 | 316.00 | 335.00 | 335.00 | 160,987 |
| 2025-11-18 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 342,487 |
| 2025-11-17 | 315.00 | 325.00 | 312.00 | 325.00 | 325.00 | 433,650 |
| 2025-11-14 | 308.00 | 317.00 | 301.00 | 317.00 | 317.00 | 467,938 |
| 2025-11-13 | 305.00 | 310.00 | 290.00 | 310.00 | 310.00 | 148,809 |
| 2025-11-12 | 298.00 | 305.00 | 285.00 | 305.00 | 305.00 | 124,050 |
| 2025-11-11 | 290.00 | 298.00 | 281.00 | 297.00 | 297.00 | 102,191 |
| 2025-11-10 | 283.00 | 290.00 | 278.00 | 290.00 | 290.00 | 118,780 |
| 2025-11-07 | 279.00 | 283.00 | 265.00 | 281.00 | 281.00 | 130,406 |
| 2025-11-06 | 275.00 | 280.00 | 255.00 | 280.00 | 280.00 | 122,179 |
| 2025-11-05 | 270.00 | 275.00 | 265.00 | 273.00 | 273.00 | 58,822 |
| 2025-11-04 | 280.00 | 280.00 | 268.00 | 275.00 | 275.00 | 23,757 |
| 2025-11-03 | 268.00 | 275.00 | 260.00 | 275.00 | 275.00 | 170,631 |
| 2025-10-31 | 262.00 | 269.00 | 250.00 | 268.00 | 268.00 | 253,970 |
| 2025-10-30 | 220.00 | 260.00 | 220.00 | 260.00 | 260.00 | 181,642 |
| 2025-10-29 | 245.00 | 260.00 | 240.00 | 260.00 | 260.00 | 182,548 |
| 2025-10-28 | 239.00 | 250.00 | 234.00 | 250.00 | 250.00 | 1,348,360 |
| 2025-10-27 | 249.00 | 249.00 | 235.00 | 240.00 | 240.00 | 365,432 |
| 2025-10-24 | 239.00 | 250.00 | 239.00 | 250.00 | 250.00 | 1,960 |
| 2025-10-23 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | 22,746 |
| 2025-10-22 | 249.00 | 250.00 | 235.00 | 250.00 | 250.00 | 19,794 |
| 2025-10-21 | 245.00 | 250.00 | 230.00 | 250.00 | 250.00 | 143,751 |
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.