Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 316.00 | 324.00 | 316.00 | 321.00 | 321.00 | 2,501,315 |
| 2024-08-20 | 314.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,658,001 |
| 2024-08-19 | 315.00 | 328.00 | 308.00 | 308.00 | 308.00 | 4,944,989 |
| 2024-08-16 | 294.00 | 316.00 | 293.00 | 309.00 | 309.00 | 2,829,157 |
| 2024-08-15 | 286.00 | 295.00 | 286.00 | 293.00 | 293.00 | 1,114,431 |
| 2024-08-14 | 289.00 | 294.00 | 285.00 | 290.00 | 290.00 | 2,634,374 |
| 2024-08-13 | 286.00 | 290.00 | 285.00 | 285.00 | 285.00 | 2,609,847 |
| 2024-08-12 | 293.00 | 293.00 | 288.00 | 290.00 | 290.00 | 4,655,804 |
| 2024-08-08 | 290.00 | 293.00 | 283.00 | 289.00 | 289.00 | 2,532,463 |
| 2024-08-07 | 294.00 | 294.00 | 287.00 | 290.00 | 290.00 | 1,942,809 |
| 2024-08-06 | 299.00 | 305.00 | 287.00 | 287.00 | 287.00 | 2,317,465 |
| 2024-08-05 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | 910,675 |
| 2024-08-02 | 306.00 | 307.00 | 303.00 | 306.00 | 306.00 | 1,588,918 |
| 2024-08-01 | 300.00 | 315.00 | 298.00 | 307.00 | 307.00 | 2,596,596 |
| 2024-07-31 | 295.00 | 306.00 | 295.00 | 305.00 | 305.00 | 1,020,949 |
| 2024-07-30 | 299.00 | 302.00 | 295.00 | 301.00 | 301.00 | 3,007,263 |
| 2024-07-29 | 300.00 | 302.00 | 293.00 | 300.00 | 300.00 | 803,456 |
| 2024-07-26 | 293.00 | 297.00 | 292.00 | 296.00 | 296.00 | 854,655 |
| 2024-07-25 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,159,712 |
| 2024-07-24 | 295.00 | 300.00 | 294.00 | 300.00 | 300.00 | 573,313 |
| 2024-07-23 | 300.00 | 301.00 | 297.00 | 298.00 | 298.00 | 350,856 |
| 2024-07-22 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | 1,138,137 |
| 2024-07-19 | 292.00 | 301.00 | 292.00 | 294.00 | 294.00 | 861,478 |
| 2024-07-18 | 287.00 | 300.00 | 277.00 | 300.00 | 300.00 | 2,357,861 |
| 2024-07-17 | 293.00 | 293.00 | 290.00 | 290.00 | 290.00 | 1,341,523 |
| 2024-07-16 | 294.00 | 295.00 | 290.00 | 292.00 | 292.00 | 556,342 |
| 2024-07-15 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 1,037,799 |
| 2024-07-12 | 294.00 | 312.00 | 294.00 | 296.00 | 296.00 | 4,011,539 |
| 2024-07-11 | 296.00 | 296.00 | 288.00 | 296.00 | 296.00 | 1,817,775 |
| 2024-07-10 | 288.00 | 296.00 | 286.00 | 295.00 | 295.00 | 1,320,476 |
| 2024-07-09 | 286.00 | 290.00 | 280.00 | 285.00 | 285.00 | 1,889,162 |
| 2024-07-08 | 299.00 | 300.00 | 285.00 | 289.00 | 289.00 | 2,001,683 |
| 2024-07-05 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 622,764 |
| 2024-07-04 | 314.00 | 315.00 | 294.00 | 294.00 | 294.00 | 4,254,295 |
| 2024-07-03 | 302.00 | 323.00 | 295.00 | 313.00 | 313.00 | 9,776,423 |
| 2024-07-02 | 323.00 | 323.00 | 298.00 | 305.00 | 305.00 | 2,742,920 |
| 2024-07-01 | 290.00 | 328.00 | 281.00 | 316.00 | 316.00 | 10,253,213 |
| 2024-06-28 | 286.00 | 301.00 | 285.00 | 285.00 | 285.00 | 2,008,031 |
| 2024-06-27 | 289.00 | 293.00 | 279.00 | 287.00 | 287.00 | 529,998 |
| 2024-06-26 | 288.00 | 310.00 | 285.00 | 295.00 | 295.00 | 2,562,018 |
| 2024-06-25 | 295.00 | 300.00 | 285.00 | 290.00 | 290.00 | 2,352,116 |
| 2024-06-24 | 311.00 | 314.00 | 290.00 | 295.00 | 295.00 | 1,399,913 |
| 2024-06-21 | 293.00 | 310.00 | 290.00 | 310.00 | 310.00 | 10,390,984 |
| 2024-06-20 | 303.00 | 303.00 | 288.00 | 293.00 | 293.00 | 3,261,524 |
| 2024-06-19 | 297.00 | 302.00 | 290.00 | 297.00 | 297.00 | 5,401,982 |
| 2024-06-18 | 262.00 | 297.00 | 261.00 | 289.00 | 289.00 | 4,488,423 |
| 2024-06-14 | 247.00 | 267.00 | 247.00 | 265.00 | 265.00 | 8,261,862 |
| 2024-06-13 | 250.00 | 255.00 | 246.00 | 246.00 | 246.00 | 1,484,271 |
| 2024-06-12 | 244.00 | 251.00 | 243.00 | 248.00 | 248.00 | 470,193 |
| 2024-06-11 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 393,786 |
| 2024-06-10 | 245.00 | 251.00 | 240.00 | 249.00 | 249.00 | 1,093,094 |
| 2024-06-07 | 235.00 | 245.00 | 228.00 | 245.00 | 245.00 | 1,222,937 |
| 2024-06-06 | 238.00 | 242.00 | 232.00 | 237.00 | 237.00 | 2,118,333 |
| 2024-06-05 | 248.00 | 250.00 | 236.00 | 240.00 | 240.00 | 2,658,155 |
| 2024-06-04 | 255.00 | 255.00 | 247.00 | 251.00 | 251.00 | 875,127 |
| 2024-06-03 | 251.00 | 262.00 | 250.00 | 255.00 | 255.00 | 899,385 |
| 2024-05-31 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | 752,703 |
| 2024-05-30 | 264.00 | 264.00 | 251.00 | 253.00 | 253.00 | 804,947 |
| 2024-05-28 | 258.00 | 262.00 | 255.00 | 262.00 | 262.00 | 585,856 |
| 2024-05-27 | 265.00 | 265.00 | 253.00 | 259.00 | 259.00 | 1,092,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-21 | 29.0000 ZAC |
| 2021-09-15 | 15.0000 ZAC |
| 2019-09-18 | 23.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.