Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 2,000,366 |
| 2024-02-23 | 228.00 | 233.00 | 226.00 | 230.00 | 230.00 | 321,425 |
| 2024-02-22 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 1,299,178 |
| 2024-02-21 | 234.00 | 234.00 | 224.00 | 227.00 | 227.00 | 233,027 |
| 2024-02-20 | 228.00 | 234.00 | 225.00 | 228.00 | 228.00 | 1,270,515 |
| 2024-02-19 | 231.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1,075,701 |
| 2024-02-16 | 226.00 | 235.00 | 226.00 | 231.00 | 231.00 | 2,532,277 |
| 2024-02-15 | 230.00 | 238.00 | 228.00 | 230.00 | 230.00 | 4,151,351 |
| 2024-02-14 | 229.00 | 237.00 | 226.00 | 230.00 | 230.00 | 4,023,085 |
| 2024-02-13 | 223.00 | 227.00 | 220.00 | 225.00 | 225.00 | 6,246,665 |
| 2024-02-12 | 222.00 | 222.00 | 203.00 | 216.00 | 216.00 | 3,484,008 |
| 2024-02-09 | 219.00 | 220.00 | 213.00 | 220.00 | 220.00 | 1,496,288 |
| 2024-02-08 | 222.00 | 222.00 | 217.00 | 220.00 | 220.00 | 2,942,885 |
| 2024-02-07 | 218.00 | 222.00 | 212.00 | 222.00 | 222.00 | 11,825,363 |
| 2024-02-06 | 224.00 | 225.00 | 216.00 | 218.00 | 218.00 | 1,240,390 |
| 2024-02-05 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,028,307 |
| 2024-02-02 | 230.00 | 231.00 | 222.00 | 230.00 | 230.00 | 3,311,237 |
| 2024-02-01 | 225.00 | 231.00 | 223.00 | 231.00 | 231.00 | 5,816,258 |
| 2024-01-31 | 222.00 | 226.00 | 220.00 | 223.00 | 223.00 | 934,095 |
| 2024-01-30 | 229.00 | 231.00 | 221.00 | 224.00 | 224.00 | 800,001 |
| 2024-01-29 | 225.00 | 231.00 | 214.00 | 225.00 | 225.00 | 1,612,861 |
| 2024-01-26 | 226.00 | 228.00 | 218.00 | 223.00 | 223.00 | 1,821,701 |
| 2024-01-25 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | 419,571 |
| 2024-01-24 | 231.00 | 235.00 | 230.00 | 231.00 | 231.00 | 611,057 |
| 2024-01-23 | 238.00 | 238.00 | 225.00 | 232.00 | 232.00 | 560,555 |
| 2024-01-22 | 242.00 | 246.00 | 231.00 | 231.00 | 231.00 | 2,135,879 |
| 2024-01-19 | 242.00 | 248.00 | 242.00 | 245.00 | 245.00 | 1,883,211 |
| 2024-01-18 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | 1,579,115 |
| 2024-01-17 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | 2,379,893 |
| 2024-01-16 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | 1,470,994 |
| 2024-01-15 | 251.00 | 253.00 | 249.00 | 252.00 | 252.00 | 1,279,188 |
| 2024-01-12 | 237.00 | 254.00 | 237.00 | 254.00 | 254.00 | 3,262,425 |
| 2024-01-11 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,531,409 |
| 2024-01-10 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | 1,150,800 |
| 2024-01-09 | 244.00 | 244.00 | 238.00 | 243.00 | 243.00 | 789,605 |
| 2024-01-08 | 256.00 | 261.00 | 243.00 | 243.00 | 243.00 | 792,394 |
| 2024-01-05 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | 1,486,858 |
| 2024-01-04 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 1,113,638 |
| 2024-01-03 | 260.00 | 261.00 | 250.00 | 258.00 | 258.00 | 1,679,643 |
| 2024-01-02 | 262.00 | 263.00 | 252.00 | 252.00 | 252.00 | 4,767,030 |
| 2023-12-29 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 2,824,162 |
| 2023-12-28 | 255.00 | 265.00 | 254.00 | 258.00 | 258.00 | 3,062,963 |
| 2023-12-27 | 257.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,481,307 |
| 2023-12-22 | 253.00 | 266.00 | 252.00 | 257.00 | 257.00 | 372,709 |
| 2023-12-21 | 253.00 | 260.00 | 246.00 | 258.00 | 258.00 | 922,745 |
| 2023-12-20 | 246.00 | 257.00 | 245.00 | 256.00 | 256.00 | 2,204,716 |
| 2023-12-19 | 225.00 | 245.00 | 222.00 | 241.00 | 241.00 | 2,724,415 |
| 2023-12-18 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | 1,290,019 |
| 2023-12-14 | 231.00 | 240.00 | 225.00 | 225.00 | 225.00 | 8,617,367 |
| 2023-12-13 | 227.00 | 227.00 | 219.00 | 224.00 | 224.00 | 3,541,045 |
| 2023-12-12 | 237.00 | 240.00 | 225.00 | 225.00 | 225.00 | 3,030,686 |
| 2023-12-11 | 248.00 | 253.00 | 233.00 | 235.00 | 235.00 | 1,465,710 |
| 2023-12-08 | 245.00 | 256.00 | 241.00 | 243.00 | 243.00 | 4,052,802 |
| 2023-12-07 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 539,694 |
| 2023-12-06 | 250.00 | 254.00 | 240.00 | 241.00 | 241.00 | 1,331,251 |
| 2023-12-05 | 266.00 | 269.00 | 250.00 | 250.00 | 250.00 | 1,354,752 |
| 2023-12-04 | 267.00 | 275.00 | 257.00 | 272.00 | 272.00 | 3,031,334 |
| 2023-12-01 | 243.00 | 267.00 | 240.00 | 264.00 | 264.00 | 3,786,365 |
| 2023-11-30 | 239.00 | 243.00 | 231.00 | 243.00 | 243.00 | 74,990,471 |
| 2023-11-29 | 248.00 | 249.00 | 237.00 | 239.00 | 239.00 | 3,808,869 |
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.