Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 249.00 | 249.00 | 225.00 | 249.00 | 249.00 | 62,069 |
| 2025-10-17 | 250.00 | 250.00 | 230.00 | 250.00 | 250.00 | 49,714 |
| 2025-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 655 |
| 2025-10-15 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 25,146 |
| 2025-10-14 | 247.00 | 252.00 | 244.00 | 252.00 | 252.00 | 94,258 |
| 2025-10-13 | 235.00 | 250.00 | 232.00 | 250.00 | 250.00 | 62,353 |
| 2025-10-10 | 245.00 | 250.00 | 233.00 | 250.00 | 250.00 | 33,467 |
| 2025-10-09 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 66,503 |
| 2025-10-08 | 225.00 | 247.00 | 224.00 | 239.00 | 239.00 | 202,839 |
| 2025-10-07 | 220.00 | 225.00 | 219.00 | 225.00 | 225.00 | 37,794 |
| 2025-10-06 | 214.00 | 220.00 | 205.00 | 220.00 | 220.00 | 133,924 |
| 2025-10-03 | 198.00 | 214.00 | 192.00 | 214.00 | 214.00 | 217,732 |
| 2025-10-02 | 200.00 | 200.00 | 188.00 | 199.00 | 199.00 | 59,993 |
| 2025-10-01 | 190.00 | 200.00 | 188.00 | 200.00 | 200.00 | 488,088 |
| 2025-09-30 | 195.00 | 198.00 | 188.00 | 198.00 | 198.00 | 311,088 |
| 2025-09-29 | 188.00 | 195.00 | 185.00 | 195.00 | 195.00 | 263,542 |
| 2025-09-26 | 184.00 | 194.00 | 184.00 | 194.00 | 194.00 | 61,931 |
| 2025-09-25 | 184.00 | 198.00 | 184.00 | 195.00 | 195.00 | 283,410 |
| 2025-09-23 | 190.00 | 190.00 | 154.00 | 190.00 | 190.00 | 143,109 |
| 2025-09-22 | 195.00 | 200.00 | 185.00 | 200.00 | 200.00 | 31,275 |
| 2025-09-19 | 190.00 | 195.00 | 185.00 | 195.00 | 195.00 | 67,747 |
| 2025-09-18 | 190.00 | 190.00 | 175.00 | 190.00 | 190.00 | 25,098 |
| 2025-09-17 | 176.00 | 186.00 | 175.00 | 186.00 | 186.00 | 322,407 |
| 2025-09-16 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 68,137 |
| 2025-09-15 | 185.00 | 186.00 | 180.00 | 185.00 | 185.00 | 58,166 |
| 2025-09-12 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 27,437 |
| 2025-09-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 12,507 |
| 2025-09-10 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 119,723 |
| 2025-09-09 | 186.00 | 188.00 | 177.00 | 187.00 | 187.00 | 14,476 |
| 2025-09-08 | 179.00 | 184.00 | 172.00 | 184.00 | 184.00 | 66,039 |
| 2025-09-05 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 37,107 |
| 2025-09-04 | 167.00 | 169.00 | 164.00 | 169.00 | 169.00 | 71,634 |
| 2025-09-03 | 155.00 | 168.00 | 155.00 | 168.00 | 168.00 | 28,336 |
| 2025-09-02 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 12,735 |
| 2025-09-01 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | 21,809 |
| 2025-08-29 | 164.00 | 170.00 | 160.00 | 168.00 | 168.00 | 9,932 |
| 2025-08-28 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 1,841 |
| 2025-08-27 | 162.00 | 162.00 | 151.00 | 158.00 | 158.00 | 29,190 |
| 2025-08-26 | 165.00 | 165.00 | 155.00 | 162.00 | 162.00 | 47,906 |
| 2025-08-25 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 8,628 |
| 2025-08-22 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 32,071 |
| 2025-08-21 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 15,112 |
| 2025-08-20 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 17,898 |
| 2025-08-19 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 71,272 |
| 2025-08-18 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 19,689 |
| 2025-08-15 | 159.00 | 160.00 | 154.00 | 160.00 | 160.00 | 29,678 |
| 2025-08-14 | 162.00 | 162.00 | 154.00 | 159.00 | 159.00 | 17,446 |
| 2025-08-13 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 624 |
| 2025-08-12 | 169.00 | 169.00 | 159.00 | 159.00 | 159.00 | 3,016 |
| 2025-08-11 | 165.00 | 180.00 | 160.00 | 162.00 | 162.00 | 45,723 |
| 2025-08-08 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | 4,855 |
| 2025-08-07 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | 28,739 |
| 2025-08-06 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 79,009 |
| 2025-08-05 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 6,513 |
| 2025-08-04 | 175.00 | 175.00 | 140.00 | 170.00 | 170.00 | 60,052 |
| 2025-08-01 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 92,993 |
| 2025-07-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1,500 |
| 2025-07-30 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 20,000 |
| 2025-07-29 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 13,784 |
| 2025-07-28 | 168.00 | 168.00 | 145.00 | 165.00 | 165.00 | 27,411 |
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.