Insimbi Refractory Alloy Supply historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,215 |
| 2023-08-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-29 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 4,269 |
| 2023-08-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 3,389 |
| 2023-08-25 | 100.00 | 110.00 | 97.000 | 100.00 | 100.00 | 1,101,132 |
| 2023-08-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-22 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 57,631 |
| 2023-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-18 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 13,902 |
| 2023-08-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-08-16 | 109.00 | 109.00 | 98.000 | 98.000 | 98.000 | 175,121 |
| 2023-08-15 | 97.000 | 97.000 | 92.000 | 96.000 | 96.000 | 102,548 |
| 2023-08-14 | 101.00 | 109.00 | 96.000 | 97.000 | 97.000 | 671,180 |
| 2023-08-11 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 94 |
| 2023-08-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2023-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-08-07 | 99.000 | 109.00 | 99.000 | 100.00 | 100.00 | 19,908 |
| 2023-08-04 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 537,120 |
| 2023-08-03 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-08-02 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 101 |
| 2023-08-01 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | 79,192 |
| 2023-07-31 | 115.00 | 115.00 | 108.00 | 115.00 | 115.00 | 97,614 |
| 2023-07-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-07-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-07-26 | 114.00 | 125.00 | 114.00 | 120.00 | 120.00 | 105,787 |
| 2023-07-25 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 53,922 |
| 2023-07-24 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 209,000 |
| 2023-07-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5,200 |
| 2023-07-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2023-07-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-07-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9,424 |
| 2023-07-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-07-14 | 128.00 | 128.00 | 115.00 | 128.00 | 128.00 | 10,502 |
| 2023-07-13 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 109 |
| 2023-07-12 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 56,994 |
| 2023-07-11 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2,000 |
| 2023-07-10 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2023-07-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2023-07-06 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 205 |
| 2023-07-05 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 200,000 |
| 2023-07-04 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-07-03 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-06-30 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 4,150 |
| 2023-06-29 | 130.00 | 130.00 | 130.00 | 130.00 | 125.19 | 17,000 |
| 2023-06-28 | 133.00 | 133.00 | 133.00 | 133.00 | 128.07 | 50,000 |
| 2023-06-27 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 176 |
| 2023-06-26 | 135.00 | 135.00 | 120.00 | 130.00 | 125.19 | 94,395 |
| 2023-06-23 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-06-22 | 132.00 | 135.00 | 132.00 | 135.00 | 130.00 | 150 |
| 2023-06-21 | 132.00 | 132.00 | 132.00 | 132.00 | 127.11 | 0 |
| 2023-06-20 | 132.00 | 132.00 | 132.00 | 132.00 | 127.11 | 0 |
| 2023-06-19 | 130.00 | 132.00 | 130.00 | 132.00 | 127.11 | 30,360 |
| 2023-06-15 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 20,000 |
| 2023-06-14 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 0 |
| 2023-06-13 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 25,000 |
| 2023-06-12 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 61,221 |
| 2023-06-09 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-06-08 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 63,223 |
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.