Insimbi Refractory Alloy Supply historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 92.000 | 100.00 | 92.000 | 100.00 | 93.545 | 54,954 |
| 2022-06-22 | 102.00 | 102.00 | 99.000 | 100.00 | 93.545 | 136,631 |
| 2022-06-21 | 102.00 | 102.00 | 102.00 | 102.00 | 95.416 | 30,240 |
| 2022-06-20 | 104.00 | 104.00 | 102.00 | 102.00 | 95.416 | 19,502 |
| 2022-06-17 | 101.00 | 101.00 | 101.00 | 101.00 | 94.480 | 0 |
| 2022-06-15 | 101.00 | 101.00 | 101.00 | 101.00 | 94.480 | 116 |
| 2022-06-14 | 104.00 | 104.00 | 103.00 | 104.00 | 97.287 | 189,744 |
| 2022-06-13 | 103.00 | 104.00 | 100.00 | 101.00 | 94.480 | 327,237 |
| 2022-06-10 | 103.00 | 103.00 | 100.00 | 100.00 | 93.545 | 201,680 |
| 2022-06-09 | 101.00 | 105.00 | 101.00 | 105.00 | 98.222 | 256,000 |
| 2022-06-08 | 100.00 | 103.00 | 100.00 | 100.00 | 93.545 | 865,247 |
| 2022-06-07 | 101.00 | 102.00 | 99.000 | 102.00 | 95.416 | 363,185 |
| 2022-06-06 | 100.00 | 100.00 | 100.00 | 100.00 | 93.545 | 0 |
| 2022-06-03 | 103.00 | 107.00 | 100.00 | 100.00 | 93.545 | 273,858 |
| 2022-06-02 | 107.00 | 108.00 | 100.00 | 108.00 | 101.03 | 198,062 |
| 2022-06-01 | 114.00 | 115.00 | 106.00 | 112.00 | 104.77 | 98,550 |
| 2022-05-31 | 112.00 | 116.00 | 106.00 | 114.00 | 106.64 | 30,270 |
| 2022-05-30 | 112.00 | 112.00 | 112.00 | 112.00 | 104.77 | 0 |
| 2022-05-27 | 111.00 | 112.00 | 109.00 | 112.00 | 104.77 | 10,369 |
| 2022-05-26 | 114.00 | 114.00 | 114.00 | 114.00 | 106.64 | 0 |
| 2022-05-25 | 114.00 | 114.00 | 114.00 | 114.00 | 106.64 | 61 |
| 2022-05-24 | 114.00 | 114.00 | 108.00 | 108.00 | 101.03 | 13,134 |
| 2022-05-23 | 113.00 | 114.00 | 108.00 | 114.00 | 106.64 | 4,905 |
| 2022-05-20 | 116.00 | 116.00 | 106.00 | 106.00 | 99.158 | 200 |
| 2022-05-19 | 117.00 | 117.00 | 108.00 | 115.00 | 107.58 | 4,117 |
| 2022-05-18 | 116.00 | 116.00 | 108.00 | 113.00 | 105.71 | 26,553 |
| 2022-05-17 | 106.00 | 116.00 | 106.00 | 107.00 | 100.09 | 366,713 |
| 2022-05-16 | 114.00 | 114.00 | 105.00 | 105.00 | 98.222 | 83,869 |
| 2022-05-13 | 105.00 | 105.00 | 105.00 | 105.00 | 98.222 | 0 |
| 2022-05-12 | 108.00 | 108.00 | 88.000 | 105.00 | 98.222 | 372,282 |
| 2022-05-11 | 114.00 | 115.00 | 108.00 | 115.00 | 107.58 | 10,359 |
| 2022-05-10 | 114.00 | 114.00 | 108.00 | 108.00 | 101.03 | 3,546 |
| 2022-05-09 | 107.00 | 117.00 | 106.00 | 117.00 | 109.45 | 166,288 |
| 2022-05-06 | 109.00 | 109.00 | 105.00 | 106.00 | 99.158 | 250,000 |
| 2022-05-05 | 117.00 | 117.00 | 117.00 | 117.00 | 109.45 | 0 |
| 2022-05-04 | 109.00 | 117.00 | 109.00 | 117.00 | 109.45 | 11,915 |
| 2022-05-03 | 111.00 | 114.00 | 109.00 | 109.00 | 101.96 | 36,524 |
| 2022-04-29 | 115.00 | 115.00 | 110.00 | 115.00 | 107.58 | 120,854 |
| 2022-04-28 | 116.00 | 116.00 | 116.00 | 116.00 | 108.51 | 0 |
| 2022-04-26 | 114.00 | 116.00 | 110.00 | 116.00 | 108.51 | 123,990 |
| 2022-04-25 | 115.00 | 115.00 | 109.00 | 115.00 | 107.58 | 23,882 |
| 2022-04-22 | 109.00 | 117.00 | 109.00 | 117.00 | 109.45 | 61,134 |
| 2022-04-21 | 116.00 | 116.00 | 116.00 | 116.00 | 108.51 | 4,000 |
| 2022-04-20 | 109.00 | 117.00 | 108.00 | 117.00 | 109.45 | 78,659 |
| 2022-04-19 | 110.00 | 117.00 | 107.00 | 117.00 | 109.45 | 23,630 |
| 2022-04-14 | 117.00 | 117.00 | 117.00 | 117.00 | 109.45 | 1,000 |
| 2022-04-13 | 109.00 | 117.00 | 109.00 | 117.00 | 109.45 | 42,793 |
| 2022-04-12 | 109.00 | 115.00 | 108.00 | 115.00 | 107.58 | 1,779,656 |
| 2022-04-11 | 109.00 | 114.00 | 109.00 | 109.00 | 101.96 | 61,944 |
| 2022-04-08 | 114.00 | 114.00 | 105.00 | 110.00 | 102.90 | 84,601 |
| 2022-04-07 | 115.00 | 115.00 | 103.00 | 103.00 | 96.351 | 183,951 |
| 2022-04-06 | 114.00 | 114.00 | 114.00 | 114.00 | 106.64 | 59,500 |
| 2022-04-05 | 119.00 | 119.00 | 113.00 | 114.00 | 106.64 | 137,550 |
| 2022-04-04 | 112.00 | 112.00 | 112.00 | 112.00 | 104.77 | 17,500 |
| 2022-04-01 | 111.00 | 111.00 | 111.00 | 111.00 | 103.83 | 15,000 |
| 2022-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | 107.58 | 105,000 |
| 2022-03-30 | 116.00 | 119.00 | 110.00 | 119.00 | 111.32 | 479,924 |
| 2022-03-29 | 113.00 | 120.00 | 104.00 | 112.00 | 104.77 | 759,539 |
| 2022-03-28 | 107.00 | 111.00 | 107.00 | 111.00 | 103.83 | 88,348 |
| 2022-03-25 | 110.00 | 110.00 | 110.00 | 110.00 | 102.90 | 9,501 |
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.