Choppies Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.000 | 89.000 | 77.000 | 89.000 | 89.000 | 32,811 |
| 2026-10-15 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 14,591 |
| 2026-10-14 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 67,026 |
| 2026-10-13 | 80.000 | 89.000 | 77.000 | 89.000 | 89.000 | 52,291 |
| 2026-10-12 | 78.000 | 86.000 | 77.000 | 86.000 | 86.000 | 21,866 |
| 2026-10-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 800 |
| 2026-10-08 | 85.000 | 85.000 | 76.000 | 76.000 | 76.000 | 17,124 |
| 2026-10-07 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 4,110 |
| 2026-10-06 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 7,173 |
| 2026-10-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 2,272 |
| 2026-10-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 30,000 |
| 2026-10-01 | 90.000 | 90.000 | 77.000 | 77.000 | 77.000 | 1,019 |
| 2026-09-30 | 88.000 | 89.000 | 77.000 | 89.000 | 89.000 | 3,200 |
| 2026-09-29 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 9,761 |
| 2026-09-28 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 3,010 |
| 2026-09-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 103,566 |
| 2026-09-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 657 |
| 2026-09-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 14,050 |
| 2026-09-21 | 81.000 | 82.000 | 75.000 | 82.000 | 82.000 | 24,171 |
| 2026-09-18 | 87.000 | 107.00 | 80.000 | 80.000 | 80.000 | 110,126 |
| 2026-09-17 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 34,178 |
| 2026-09-16 | 119.00 | 119.00 | 88.000 | 89.000 | 89.000 | 12,881 |
| 2026-09-15 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 51,957 |
| 2026-09-14 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 16,371 |
| 2026-09-11 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 10,758 |
| 2026-09-10 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 11,319 |
| 2026-09-08 | 100.00 | 100.00 | 86.000 | 89.000 | 89.000 | 43,740 |
| 2026-09-07 | 113.00 | 113.00 | 100.00 | 100.00 | 100.00 | 4,983 |
| 2026-09-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50,540 |
| 2026-09-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 17,501 |
| 2026-09-02 | 87.000 | 105.00 | 87.000 | 105.00 | 105.00 | 12,513 |
| 2026-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4,300 |
| 2026-08-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,200 |
| 2026-08-27 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 5,983 |
| 2026-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,094 |
| 2026-08-25 | 103.00 | 103.00 | 95.000 | 100.00 | 100.00 | 163,566 |
| 2026-08-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 7,922 |
| 2026-08-21 | 105.00 | 113.00 | 100.00 | 113.00 | 113.00 | 13,273 |
| 2026-08-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9,993 |
| 2026-08-19 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 15,500 |
| 2026-08-18 | 106.00 | 113.00 | 105.00 | 113.00 | 113.00 | 10,430 |
| 2026-08-17 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 9,700 |
| 2026-08-13 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 9,740 |
| 2026-08-12 | 114.00 | 114.00 | 101.00 | 114.00 | 114.00 | 6,361 |
| 2026-08-11 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 9,614 |
| 2026-08-07 | 119.00 | 119.00 | 100.00 | 114.00 | 114.00 | 80,312 |
| 2026-08-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,550 |
| 2026-08-05 | 101.00 | 114.00 | 101.00 | 114.00 | 114.00 | 105,900 |
| 2026-08-04 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | 3,491 |
| 2026-08-03 | 119.00 | 119.00 | 101.00 | 116.00 | 116.00 | 7,108 |
| 2026-07-31 | 103.00 | 120.00 | 102.00 | 120.00 | 120.00 | 33,189 |
| 2026-07-30 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 10,660 |
| 2026-07-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,483 |
| 2026-07-28 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 92,185 |
| 2026-07-27 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 51,662 |
| 2026-07-24 | 121.00 | 138.00 | 118.00 | 120.00 | 120.00 | 84,975 |
| 2026-07-23 | 142.00 | 142.00 | 120.00 | 139.00 | 139.00 | 33,985 |
| 2026-07-21 | 124.00 | 144.00 | 118.00 | 143.00 | 143.00 | 66,954 |
| 2026-07-20 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 83,813 |
| 2026-07-15 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1,315 |
Page 1 of 2 · 117 trading daysOlder →
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.