Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 168.00 | 168.00 | 145.00 | 165.00 | 165.00 | 27,411 |
| 2025-07-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 6,741 |
| 2025-07-24 | 171.00 | 171.00 | 162.00 | 168.00 | 168.00 | 4,432 |
| 2025-07-23 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2,639 |
| 2025-07-22 | 168.00 | 168.00 | 159.00 | 167.00 | 167.00 | 4,913 |
| 2025-07-21 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 16,119 |
| 2025-07-18 | 172.00 | 172.00 | 165.00 | 168.00 | 168.00 | 4,776 |
| 2025-07-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,290 |
| 2025-07-16 | 170.00 | 170.00 | 150.00 | 165.00 | 165.00 | 56,244 |
| 2025-07-15 | 170.00 | 170.00 | 150.00 | 168.00 | 168.00 | 45,833 |
| 2025-07-14 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 8,908 |
| 2025-07-11 | 168.00 | 168.00 | 140.00 | 165.00 | 165.00 | 34,013 |
| 2025-07-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,770 |
| 2025-07-09 | 168.00 | 170.00 | 164.00 | 170.00 | 170.00 | 18,684 |
| 2025-07-08 | 168.00 | 168.00 | 161.00 | 168.00 | 168.00 | 32,295 |
| 2025-07-07 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 12,433 |
| 2025-07-04 | 150.00 | 170.00 | 150.00 | 170.00 | 170.00 | 44,575 |
| 2025-07-03 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 173,905 |
| 2025-07-02 | 159.00 | 160.00 | 134.00 | 150.00 | 150.00 | 16,444 |
| 2025-07-01 | 171.00 | 171.00 | 145.00 | 164.00 | 164.00 | 40,505 |
| 2025-06-30 | 165.00 | 199.00 | 165.00 | 172.00 | 172.00 | 78,647 |
| 2025-06-27 | 190.00 | 190.00 | 165.00 | 182.00 | 182.00 | 102,010 |
| 2025-06-26 | 147.00 | 225.00 | 145.00 | 219.00 | 219.00 | 43,327 |
| 2025-06-25 | 130.00 | 135.00 | 126.00 | 135.00 | 135.00 | 18,642 |
| 2025-06-24 | 130.00 | 131.00 | 118.00 | 123.00 | 123.00 | 66,686 |
| 2025-06-23 | 120.00 | 130.00 | 116.00 | 130.00 | 130.00 | 10,069 |
| 2025-06-20 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 5,722 |
| 2025-06-19 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 26,322 |
| 2025-06-18 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 40,866 |
| 2025-06-17 | 118.00 | 120.00 | 110.00 | 110.00 | 110.00 | 8,078 |
| 2025-06-13 | 115.00 | 118.00 | 112.00 | 117.00 | 117.00 | 5,732 |
| 2025-06-12 | 120.00 | 120.00 | 111.00 | 120.00 | 120.00 | 2,600 |
| 2025-06-11 | 116.00 | 116.00 | 106.00 | 115.00 | 115.00 | 35,500 |
| 2025-06-10 | 120.00 | 139.00 | 112.00 | 115.00 | 115.00 | 122,687 |
| 2025-06-09 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 22,339 |
| 2025-06-06 | 119.00 | 122.00 | 112.00 | 120.00 | 120.00 | 53,992 |
| 2025-06-05 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 42,644 |
| 2025-06-03 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 40,346 |
| 2025-06-02 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 112,637 |
| 2025-05-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 62,000 |
| 2025-05-29 | 104.00 | 106.00 | 97.000 | 106.00 | 106.00 | 122,969 |
| 2025-05-28 | 104.00 | 104.00 | 90.000 | 104.00 | 104.00 | 6,288 |
| 2025-05-27 | 93.000 | 104.00 | 90.000 | 104.00 | 104.00 | 82,449 |
| 2025-05-26 | 97.000 | 104.00 | 97.000 | 104.00 | 104.00 | 10,419 |
| 2025-05-23 | 83.000 | 97.000 | 83.000 | 97.000 | 97.000 | 456,286 |
| 2025-05-22 | 91.000 | 97.000 | 90.000 | 97.000 | 97.000 | 171,383 |
| 2025-05-21 | 97.000 | 97.000 | 88.000 | 93.000 | 93.000 | 6,940 |
| 2025-05-20 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 15,820 |
| 2025-05-19 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 684 |
| 2025-05-16 | 92.000 | 100.00 | 81.000 | 100.00 | 100.00 | 67,266 |
| 2025-05-15 | 100.00 | 100.00 | 87.000 | 96.000 | 96.000 | 24,348 |
| 2025-05-14 | 92.000 | 96.000 | 89.000 | 96.000 | 96.000 | 4,893 |
| 2025-05-13 | 103.00 | 103.00 | 92.000 | 99.000 | 99.000 | 12,232 |
| 2025-05-12 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 4,589 |
| 2025-05-09 | 100.00 | 101.00 | 93.000 | 101.00 | 101.00 | 3,561 |
| 2025-05-08 | 100.00 | 100.00 | 92.000 | 100.00 | 100.00 | 45,938 |
| 2025-05-07 | 96.000 | 101.00 | 96.000 | 101.00 | 101.00 | 35,944 |
| 2025-05-06 | 101.00 | 101.00 | 96.000 | 101.00 | 101.00 | 1,907 |
| 2025-05-05 | 101.00 | 103.00 | 95.000 | 103.00 | 103.00 | 94,974 |
| 2025-05-02 | 101.00 | 101.00 | 94.000 | 99.000 | 99.000 | 22,853 |
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.