Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 102.00 | 102.00 | 81.000 | 98.000 | 98.000 | 31,785 |
| 2025-04-25 | 99.000 | 103.00 | 97.000 | 102.00 | 102.00 | 35,301 |
| 2025-04-24 | 105.00 | 105.00 | 91.000 | 100.00 | 100.00 | 106,451 |
| 2025-04-23 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 11,454 |
| 2025-04-22 | 104.00 | 107.00 | 97.000 | 104.00 | 104.00 | 57,132 |
| 2025-04-17 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 33,348 |
| 2025-04-16 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 506 |
| 2025-04-15 | 109.00 | 109.00 | 98.000 | 107.00 | 107.00 | 89,797 |
| 2025-04-14 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 27,054 |
| 2025-04-11 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 16,830 |
| 2025-04-10 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 48,450 |
| 2025-04-09 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 62,716 |
| 2025-04-08 | 99.000 | 106.00 | 96.000 | 96.000 | 96.000 | 228,288 |
| 2025-04-07 | 95.000 | 98.000 | 88.000 | 96.000 | 96.000 | 168,349 |
| 2025-04-04 | 104.00 | 104.00 | 86.000 | 97.000 | 97.000 | 134,258 |
| 2025-04-03 | 100.00 | 104.00 | 92.000 | 104.00 | 104.00 | 76,353 |
| 2025-04-02 | 100.00 | 104.00 | 97.000 | 104.00 | 104.00 | 60,682 |
| 2025-04-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 15,422 |
| 2025-03-31 | 95.000 | 110.00 | 95.000 | 105.00 | 105.00 | 184,057 |
| 2025-03-28 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 80,608 |
| 2025-03-27 | 110.00 | 111.00 | 100.00 | 109.00 | 109.00 | 91,913 |
| 2025-03-26 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 31,826 |
| 2025-03-25 | 105.00 | 109.00 | 100.00 | 109.00 | 109.00 | 257,206 |
| 2025-03-24 | 100.00 | 105.00 | 95.000 | 105.00 | 105.00 | 294,350 |
| 2025-03-20 | 90.000 | 98.000 | 90.000 | 98.000 | 98.000 | 115,341 |
| 2025-03-19 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 148,862 |
| 2025-03-18 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 315 |
| 2025-03-17 | 88.000 | 89.000 | 80.000 | 89.000 | 89.000 | 16,859 |
| 2025-03-14 | 85.000 | 89.000 | 80.000 | 89.000 | 89.000 | 15,642 |
| 2025-03-13 | 79.000 | 90.000 | 79.000 | 90.000 | 90.000 | 78,414 |
| 2025-03-12 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 3,624 |
| 2025-03-11 | 89.000 | 90.000 | 82.000 | 90.000 | 90.000 | 16,217 |
| 2025-03-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,000 |
| 2025-03-07 | 85.000 | 91.000 | 85.000 | 91.000 | 91.000 | 80,152 |
| 2025-03-06 | 84.000 | 85.000 | 83.000 | 85.000 | 85.000 | 40,019 |
| 2025-03-05 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 173,019 |
| 2025-03-04 | 78.000 | 85.000 | 75.000 | 81.000 | 81.000 | 652,623 |
| 2025-03-03 | 77.000 | 80.000 | 77.000 | 78.000 | 78.000 | 76,997 |
| 2025-02-28 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 3,040 |
| 2025-02-27 | 78.000 | 78.000 | 75.000 | 75.000 | 75.000 | 12,827 |
| 2025-02-26 | 75.000 | 78.000 | 75.000 | 78.000 | 78.000 | 1,744 |
| 2025-02-25 | 74.000 | 75.000 | 74.000 | 75.000 | 75.000 | 19,634 |
| 2025-02-24 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 156,744 |
| 2025-02-21 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 10,817 |
| 2025-02-20 | 77.000 | 84.000 | 77.000 | 80.000 | 80.000 | 70,649 |
| 2025-02-19 | 77.000 | 81.000 | 77.000 | 77.000 | 77.000 | 136,456 |
| 2025-02-18 | 83.000 | 83.000 | 73.000 | 73.000 | 73.000 | 57,983 |
| 2025-02-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 1,825 |
| 2025-02-14 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 2,900 |
| 2025-02-13 | 79.000 | 84.000 | 79.000 | 84.000 | 84.000 | 225,523 |
| 2025-02-12 | 72.000 | 78.000 | 72.000 | 78.000 | 78.000 | 35,440 |
| 2025-02-11 | 78.000 | 78.000 | 75.000 | 76.000 | 76.000 | 27,591 |
| 2025-02-10 | 77.000 | 78.000 | 77.000 | 77.000 | 77.000 | 16,246 |
| 2025-02-07 | 77.000 | 79.000 | 77.000 | 77.000 | 77.000 | 26,896 |
| 2025-02-06 | 74.000 | 77.000 | 73.000 | 77.000 | 77.000 | 84,015 |
| 2025-02-05 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 16,998 |
| 2025-02-04 | 72.000 | 75.000 | 72.000 | 72.000 | 72.000 | 52,305 |
| 2025-02-03 | 77.000 | 80.000 | 76.000 | 80.000 | 80.000 | 14,950 |
| 2025-01-31 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 11,261 |
| 2025-01-30 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 2,640 |
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.