Insimbi Refractory Alloy Supply historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 0 |
| 2023-06-06 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 49,833 |
| 2023-06-05 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 0 |
| 2023-06-02 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 0 |
| 2023-06-01 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 0 |
| 2023-05-31 | 135.00 | 139.00 | 135.00 | 139.00 | 133.85 | 57,224 |
| 2023-05-30 | 120.00 | 140.00 | 120.00 | 140.00 | 134.81 | 182,297 |
| 2023-05-29 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 62,223 |
| 2023-05-26 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 62,112 |
| 2023-05-25 | 134.00 | 134.00 | 134.00 | 134.00 | 129.04 | 29,553 |
| 2023-05-24 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-05-23 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2023-05-22 | 129.00 | 135.00 | 129.00 | 135.00 | 130.00 | 189,173 |
| 2023-05-19 | 128.00 | 128.00 | 128.00 | 128.00 | 123.26 | 0 |
| 2023-05-18 | 128.00 | 128.00 | 128.00 | 128.00 | 123.26 | 0 |
| 2023-05-17 | 124.00 | 128.00 | 124.00 | 128.00 | 123.26 | 307,325 |
| 2023-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 30,000 |
| 2023-05-15 | 124.00 | 125.00 | 124.00 | 125.00 | 120.37 | 21,826 |
| 2023-05-12 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 0 |
| 2023-05-11 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 5,500 |
| 2023-05-10 | 121.00 | 125.00 | 121.00 | 125.00 | 120.37 | 20,523 |
| 2023-05-09 | 125.00 | 127.00 | 125.00 | 127.00 | 122.30 | 32,426 |
| 2023-05-08 | 124.00 | 125.00 | 124.00 | 125.00 | 120.37 | 50,000 |
| 2023-05-05 | 121.00 | 130.00 | 121.00 | 122.00 | 117.48 | 25,500 |
| 2023-05-04 | 124.00 | 124.00 | 124.00 | 124.00 | 119.41 | 1,000 |
| 2023-05-03 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 26,356 |
| 2023-05-02 | 125.00 | 128.00 | 125.00 | 128.00 | 123.26 | 28,372 |
| 2023-04-28 | 124.00 | 125.00 | 124.00 | 125.00 | 120.37 | 237,878 |
| 2023-04-26 | 120.00 | 124.00 | 120.00 | 124.00 | 119.41 | 179,059 |
| 2023-04-25 | 116.00 | 124.00 | 116.00 | 124.00 | 119.41 | 93,739 |
| 2023-04-24 | 118.00 | 124.00 | 117.00 | 124.00 | 119.41 | 262,800 |
| 2023-04-21 | 122.00 | 122.00 | 122.00 | 122.00 | 117.48 | 16,000 |
| 2023-04-20 | 124.00 | 124.00 | 124.00 | 124.00 | 119.41 | 0 |
| 2023-04-19 | 124.00 | 124.00 | 124.00 | 124.00 | 119.41 | 0 |
| 2023-04-18 | 120.00 | 124.00 | 110.00 | 124.00 | 119.41 | 520,560 |
| 2023-04-17 | 118.00 | 121.00 | 115.00 | 121.00 | 116.52 | 502,000 |
| 2023-04-14 | 118.00 | 118.00 | 118.00 | 118.00 | 113.63 | 12,250 |
| 2023-04-13 | 118.00 | 118.00 | 118.00 | 118.00 | 113.63 | 120,957 |
| 2023-04-12 | 118.00 | 118.00 | 118.00 | 118.00 | 113.63 | 0 |
| 2023-04-11 | 123.00 | 123.00 | 118.00 | 118.00 | 113.63 | 161,146 |
| 2023-04-06 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 0 |
| 2023-04-05 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 0 |
| 2023-04-04 | 125.00 | 125.00 | 125.00 | 125.00 | 120.37 | 43 |
| 2023-04-03 | 119.00 | 125.00 | 119.00 | 125.00 | 120.37 | 142,065 |
| 2023-03-31 | 116.00 | 120.00 | 116.00 | 120.00 | 115.56 | 113,620 |
| 2023-03-30 | 116.00 | 116.00 | 113.00 | 116.00 | 111.70 | 123,513 |
| 2023-03-29 | 118.00 | 120.00 | 114.00 | 114.00 | 109.78 | 161,646 |
| 2023-03-28 | 115.00 | 118.00 | 110.00 | 118.00 | 113.63 | 88,038 |
| 2023-03-27 | 115.00 | 115.00 | 115.00 | 115.00 | 110.74 | 156,646 |
| 2023-03-24 | 109.00 | 114.00 | 109.00 | 114.00 | 109.78 | 172,524 |
| 2023-03-23 | 112.00 | 114.00 | 109.00 | 114.00 | 109.78 | 178,191 |
| 2023-03-22 | 108.00 | 108.00 | 108.00 | 108.00 | 104.00 | 6,000 |
| 2023-03-20 | 106.00 | 108.00 | 106.00 | 108.00 | 104.00 | 12,441 |
| 2023-03-17 | 112.00 | 112.00 | 112.00 | 112.00 | 107.85 | 0 |
| 2023-03-16 | 112.00 | 112.00 | 112.00 | 112.00 | 107.85 | 75 |
| 2023-03-15 | 109.00 | 114.00 | 106.00 | 106.00 | 102.07 | 61,714 |
| 2023-03-14 | 114.00 | 114.00 | 114.00 | 114.00 | 109.78 | 0 |
| 2023-03-13 | 106.00 | 114.00 | 106.00 | 114.00 | 109.78 | 12,034 |
| 2023-03-10 | 110.00 | 115.00 | 103.00 | 115.00 | 110.74 | 108,535 |
| 2023-03-09 | 107.00 | 114.00 | 102.00 | 114.00 | 109.78 | 254,334 |
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.