Insimbi Refractory Alloy Supply historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 84.000 | 93.000 | 83.000 | 85.000 | 85.000 | 45,344 |
| 2024-02-22 | 88.000 | 94.000 | 87.000 | 94.000 | 94.000 | 24,896 |
| 2024-02-21 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 104 |
| 2024-02-20 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-02-19 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-02-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-02-15 | 84.000 | 96.000 | 84.000 | 96.000 | 96.000 | 13,000 |
| 2024-02-14 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 21,833 |
| 2024-02-13 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 11,279 |
| 2024-02-12 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-02-09 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 77,874 |
| 2024-02-08 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 10,005 |
| 2024-02-07 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 69,000 |
| 2024-02-06 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-02-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-02-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 10,000 |
| 2024-02-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 9,026 |
| 2024-01-31 | 101.00 | 101.00 | 96.000 | 96.000 | 96.000 | 72,239 |
| 2024-01-30 | 95.000 | 101.00 | 95.000 | 101.00 | 101.00 | 18,029 |
| 2024-01-29 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-01-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 4,300 |
| 2024-01-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20,000 |
| 2024-01-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 55,318 |
| 2024-01-23 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 103,901 |
| 2024-01-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 9,200 |
| 2024-01-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 85,205 |
| 2024-01-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-01-17 | 101.00 | 101.00 | 96.000 | 96.000 | 96.000 | 56,000 |
| 2024-01-16 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 21,827 |
| 2024-01-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-10 | 97.000 | 101.00 | 94.000 | 101.00 | 101.00 | 170,149 |
| 2024-01-09 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 11,510 |
| 2024-01-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-01-05 | 94.000 | 103.00 | 94.000 | 103.00 | 103.00 | 7,401 |
| 2024-01-04 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-01-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-01-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 400 |
| 2023-12-22 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 4,000 |
| 2023-12-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-12-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 328,522 |
| 2023-12-19 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 4,534 |
| 2023-12-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 171 |
| 2023-12-14 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2023-12-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2023-12-12 | 91.000 | 99.000 | 91.000 | 91.000 | 91.000 | 272,070 |
| 2023-12-11 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 2,922 |
| 2023-12-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-12-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,212 |
| 2023-12-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 30,000 |
| 2023-12-05 | 90.000 | 94.000 | 90.000 | 90.000 | 90.000 | 90,339 |
| 2023-12-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-12-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 19,339 |
| 2023-11-28 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 319,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 5.0000 ZAC |
| 2022-11-02 | 3.0000 ZAC |
| 2019-11-20 | 2.0000 ZAC |
| 2019-07-10 | 2.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.