Hulamin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 286.00 | 290.00 | 285.00 | 290.00 | 290.00 | 260,956 |
| 2023-11-27 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | 22,534 |
| 2023-11-24 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 20,030 |
| 2023-11-23 | 289.00 | 290.00 | 285.00 | 290.00 | 290.00 | 613,730 |
| 2023-11-22 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 51,585 |
| 2023-11-21 | 285.00 | 290.00 | 280.00 | 290.00 | 290.00 | 100,035 |
| 2023-11-20 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 69,030 |
| 2023-11-17 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | 3,416 |
| 2023-11-16 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | 171,192 |
| 2023-11-15 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 48,883 |
| 2023-11-14 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 48,375 |
| 2023-11-13 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 67,906 |
| 2023-11-10 | 290.00 | 292.00 | 285.00 | 285.00 | 285.00 | 55,960 |
| 2023-11-09 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 13,020 |
| 2023-11-08 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 42,672 |
| 2023-11-07 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 2,088 |
| 2023-11-06 | 285.00 | 290.00 | 283.00 | 290.00 | 290.00 | 141,952 |
| 2023-11-03 | 285.00 | 295.00 | 285.00 | 285.00 | 285.00 | 156,386 |
| 2023-11-02 | 290.00 | 290.00 | 285.00 | 289.00 | 289.00 | 42,108 |
| 2023-11-01 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 67,438 |
| 2023-10-31 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 154,660 |
| 2023-10-30 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | 44,113 |
| 2023-10-27 | 280.00 | 283.00 | 275.00 | 283.00 | 283.00 | 407,390 |
| 2023-10-26 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 474,077 |
| 2023-10-25 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 88,636 |
| 2023-10-24 | 282.00 | 285.00 | 280.00 | 284.00 | 284.00 | 89,360 |
| 2023-10-23 | 284.00 | 285.00 | 280.00 | 282.00 | 282.00 | 140,363 |
| 2023-10-20 | 281.00 | 285.00 | 280.00 | 284.00 | 284.00 | 447,082 |
| 2023-10-19 | 283.00 | 288.00 | 276.00 | 287.00 | 287.00 | 1,866,029 |
| 2023-10-18 | 283.00 | 290.00 | 283.00 | 290.00 | 290.00 | 3,232 |
| 2023-10-17 | 287.00 | 290.00 | 282.00 | 290.00 | 290.00 | 72,860 |
| 2023-10-16 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | 61,809 |
| 2023-10-13 | 290.00 | 297.00 | 287.00 | 290.00 | 290.00 | 52,108 |
| 2023-10-12 | 281.00 | 289.00 | 281.00 | 287.00 | 287.00 | 540,334 |
| 2023-10-11 | 296.00 | 297.00 | 272.00 | 281.00 | 281.00 | 1,073,503 |
| 2023-10-10 | 298.00 | 298.00 | 283.00 | 284.00 | 284.00 | 35,547 |
| 2023-10-09 | 281.00 | 290.00 | 275.00 | 289.00 | 289.00 | 633,970 |
| 2023-10-06 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 111 |
| 2023-10-05 | 303.00 | 303.00 | 270.00 | 299.00 | 299.00 | 102,364 |
| 2023-10-04 | 293.00 | 295.00 | 288.00 | 295.00 | 295.00 | 9,947 |
| 2023-10-03 | 303.00 | 303.00 | 290.00 | 299.00 | 299.00 | 73,872 |
| 2023-10-02 | 295.00 | 305.00 | 295.00 | 304.00 | 304.00 | 520,924 |
| 2023-09-29 | 295.00 | 306.00 | 295.00 | 305.00 | 305.00 | 16,586 |
| 2023-09-28 | 307.00 | 307.00 | 297.00 | 307.00 | 307.00 | 19,288 |
| 2023-09-27 | 296.00 | 309.00 | 294.00 | 309.00 | 309.00 | 138,460 |
| 2023-09-26 | 296.00 | 309.00 | 295.00 | 307.00 | 307.00 | 74,115 |
| 2023-09-22 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 2,700 |
| 2023-09-21 | 299.00 | 310.00 | 299.00 | 309.00 | 309.00 | 18,049 |
| 2023-09-20 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 564,912 |
| 2023-09-19 | 301.00 | 310.00 | 293.00 | 310.00 | 310.00 | 52,860 |
| 2023-09-18 | 304.00 | 310.00 | 297.00 | 309.00 | 309.00 | 106,025 |
| 2023-09-15 | 305.00 | 310.00 | 297.00 | 304.00 | 304.00 | 56,100 |
| 2023-09-14 | 305.00 | 305.00 | 294.00 | 305.00 | 305.00 | 2,399,606 |
| 2023-09-13 | 300.00 | 314.00 | 296.00 | 297.00 | 297.00 | 300,721 |
| 2023-09-12 | 292.00 | 300.00 | 291.00 | 300.00 | 300.00 | 284,195 |
| 2023-09-11 | 287.00 | 298.00 | 282.00 | 295.00 | 295.00 | 362,540 |
| 2023-09-08 | 285.00 | 287.00 | 271.00 | 283.00 | 283.00 | 156,197 |
| 2023-09-07 | 275.00 | 293.00 | 275.00 | 289.00 | 289.00 | 513,363 |
| 2023-09-06 | 270.00 | 275.00 | 265.00 | 275.00 | 275.00 | 94,775 |
| 2023-09-05 | 271.00 | 276.00 | 270.00 | 275.00 | 275.00 | 204,502 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-10 | 18.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.