Insimbi Refractory Alloy Supply historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-11-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 4,339 |
| 2023-11-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 32,832 |
| 2023-11-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20,000 |
| 2023-11-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 26,681 |
| 2023-11-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 800 |
| 2023-11-17 | 104.00 | 104.00 | 96.000 | 103.00 | 103.00 | 23,178 |
| 2023-11-16 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 122,927 |
| 2023-11-15 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 73,571 |
| 2023-11-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 24,303 |
| 2023-11-13 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 180,090 |
| 2023-11-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-11-09 | 98.000 | 106.00 | 98.000 | 106.00 | 106.00 | 12,420 |
| 2023-11-08 | 92.000 | 99.000 | 92.000 | 99.000 | 99.000 | 88,020 |
| 2023-11-07 | 98.000 | 98.000 | 90.000 | 90.000 | 90.000 | 133,276 |
| 2023-11-06 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 1,680 |
| 2023-11-03 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 65,966 |
| 2023-11-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1,191 |
| 2023-11-01 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 183,223 |
| 2023-10-31 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 71,251 |
| 2023-10-30 | 98.000 | 104.00 | 98.000 | 98.000 | 98.000 | 395,845 |
| 2023-10-27 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 20,000 |
| 2023-10-26 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 108,219 |
| 2023-10-25 | 98.000 | 109.00 | 98.000 | 109.00 | 109.00 | 3,183 |
| 2023-10-24 | 103.00 | 110.00 | 98.000 | 98.000 | 98.000 | 43,248 |
| 2023-10-23 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-10-20 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 5,000 |
| 2023-10-19 | 113.00 | 113.00 | 103.00 | 103.00 | 103.00 | 203 |
| 2023-10-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11,812 |
| 2023-10-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-10-16 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 105,537 |
| 2023-10-13 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 6,671 |
| 2023-10-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-10-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-10-10 | 103.00 | 116.00 | 103.00 | 116.00 | 116.00 | 131 |
| 2023-10-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-10-06 | 106.00 | 116.00 | 103.00 | 116.00 | 116.00 | 150,016 |
| 2023-10-05 | 112.00 | 112.00 | 105.00 | 112.00 | 112.00 | 19,717 |
| 2023-10-04 | 106.00 | 112.00 | 103.00 | 112.00 | 112.00 | 151,260 |
| 2023-10-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,202 |
| 2023-10-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 126,964 |
| 2023-09-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 444 |
| 2023-09-28 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 278,482 |
| 2023-09-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-09-26 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 122,186 |
| 2023-09-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 19,900 |
| 2023-09-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-09-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 3,990 |
| 2023-09-19 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,793 |
| 2023-09-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-09-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-09-14 | 99.000 | 106.00 | 99.000 | 106.00 | 106.00 | 4,127 |
| 2023-09-13 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-09-12 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 53,327 |
| 2023-09-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-09-08 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 2023-09-07 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-09-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 113,998 |
| 2023-09-05 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 57,045 |
| 2023-09-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7,833 |
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.