Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 261.00 | 266.00 | 253.00 | 263.00 | 263.00 | 2,214,260 |
| 2024-05-23 | 265.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,865,160 |
| 2024-05-22 | 253.00 | 265.00 | 252.00 | 264.00 | 264.00 | 1,929,228 |
| 2024-05-21 | 264.00 | 266.00 | 252.00 | 254.00 | 254.00 | 1,852,838 |
| 2024-05-20 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 5,318,912 |
| 2024-05-17 | 262.00 | 265.00 | 259.00 | 261.00 | 261.00 | 874,812 |
| 2024-05-16 | 264.00 | 265.00 | 262.00 | 264.00 | 264.00 | 3,482,763 |
| 2024-05-15 | 261.00 | 265.00 | 259.00 | 262.00 | 262.00 | 4,080,093 |
| 2024-05-14 | 260.00 | 267.00 | 259.00 | 261.00 | 261.00 | 1,033,782 |
| 2024-05-13 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 2,730,470 |
| 2024-05-10 | 260.00 | 267.00 | 260.00 | 263.00 | 263.00 | 3,280,502 |
| 2024-05-09 | 259.00 | 263.00 | 259.00 | 262.00 | 262.00 | 2,653,523 |
| 2024-05-08 | 259.00 | 264.00 | 259.00 | 263.00 | 263.00 | 3,844,111 |
| 2024-05-07 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | 1,541,090 |
| 2024-05-06 | 261.00 | 264.00 | 258.00 | 258.00 | 258.00 | 623,470 |
| 2024-05-03 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1,921,999 |
| 2024-05-02 | 260.00 | 264.00 | 257.00 | 258.00 | 258.00 | 5,619,530 |
| 2024-04-30 | 257.00 | 261.00 | 256.00 | 257.00 | 257.00 | 2,020,320 |
| 2024-04-29 | 256.00 | 262.00 | 255.00 | 257.00 | 257.00 | 2,687,726 |
| 2024-04-26 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 1,076,206 |
| 2024-04-25 | 259.00 | 259.00 | 244.00 | 244.00 | 244.00 | 1,529,113 |
| 2024-04-24 | 258.00 | 261.00 | 254.00 | 257.00 | 257.00 | 579,010 |
| 2024-04-23 | 255.00 | 267.00 | 252.00 | 259.00 | 259.00 | 1,496,420 |
| 2024-04-22 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 2,902,662 |
| 2024-04-19 | 262.00 | 262.00 | 255.00 | 259.00 | 259.00 | 1,557,534 |
| 2024-04-18 | 269.00 | 269.00 | 261.00 | 262.00 | 262.00 | 1,292,714 |
| 2024-04-17 | 267.00 | 268.00 | 261.00 | 268.00 | 268.00 | 1,305,904 |
| 2024-04-16 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1,985,063 |
| 2024-04-15 | 270.00 | 273.00 | 269.00 | 273.00 | 273.00 | 916,402 |
| 2024-04-12 | 278.00 | 280.00 | 272.00 | 273.00 | 273.00 | 2,342,847 |
| 2024-04-11 | 272.00 | 283.00 | 271.00 | 275.00 | 275.00 | 1,770,138 |
| 2024-04-10 | 278.00 | 279.00 | 270.00 | 275.00 | 275.00 | 1,122,580 |
| 2024-04-09 | 274.00 | 278.00 | 270.00 | 277.00 | 277.00 | 2,264,345 |
| 2024-04-08 | 267.00 | 275.00 | 261.00 | 274.00 | 274.00 | 12,379,371 |
| 2024-04-05 | 267.00 | 269.00 | 262.00 | 267.00 | 267.00 | 600,832 |
| 2024-04-04 | 265.00 | 270.00 | 265.00 | 269.00 | 269.00 | 2,015,303 |
| 2024-04-03 | 270.00 | 272.00 | 264.00 | 265.00 | 265.00 | 2,601,006 |
| 2024-04-02 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 4,045,700 |
| 2024-03-28 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,708,752 |
| 2024-03-27 | 255.00 | 260.00 | 254.00 | 258.00 | 258.00 | 2,263,898 |
| 2024-03-26 | 257.00 | 260.00 | 250.00 | 255.00 | 255.00 | 4,782,356 |
| 2024-03-25 | 265.00 | 268.00 | 255.00 | 256.00 | 256.00 | 1,865,154 |
| 2024-03-22 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 1,337,940 |
| 2024-03-20 | 249.00 | 255.00 | 248.00 | 255.00 | 255.00 | 960,411 |
| 2024-03-19 | 243.00 | 252.00 | 243.00 | 252.00 | 252.00 | 559,363 |
| 2024-03-18 | 253.00 | 256.00 | 242.00 | 243.00 | 243.00 | 4,325,260 |
| 2024-03-15 | 255.00 | 262.00 | 252.00 | 258.00 | 258.00 | 9,803,930 |
| 2024-03-14 | 264.00 | 264.00 | 253.00 | 255.00 | 255.00 | 5,519,732 |
| 2024-03-13 | 264.00 | 268.00 | 263.00 | 266.00 | 266.00 | 4,812,033 |
| 2024-03-12 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 5,471,586 |
| 2024-03-11 | 263.00 | 268.00 | 263.00 | 265.00 | 265.00 | 1,583,713 |
| 2024-03-08 | 268.00 | 268.00 | 259.00 | 265.00 | 265.00 | 2,488,195 |
| 2024-03-07 | 263.00 | 269.00 | 260.00 | 266.00 | 266.00 | 964,977 |
| 2024-03-06 | 260.00 | 263.00 | 253.00 | 263.00 | 263.00 | 2,167,194 |
| 2024-03-05 | 254.00 | 258.00 | 251.00 | 258.00 | 258.00 | 625,078 |
| 2024-03-04 | 260.00 | 262.00 | 251.00 | 253.00 | 253.00 | 1,990,880 |
| 2024-03-01 | 233.00 | 258.00 | 230.00 | 257.00 | 257.00 | 4,560,044 |
| 2024-02-29 | 225.00 | 231.00 | 221.00 | 230.00 | 230.00 | 5,595,245 |
| 2024-02-28 | 218.00 | 227.00 | 215.00 | 227.00 | 227.00 | 2,253,591 |
| 2024-02-27 | 227.00 | 227.00 | 210.00 | 219.00 | 219.00 | 3,635,465 |
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.