Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 262.00 | 262.00 | 244.00 | 247.00 | 247.00 | 3,993,272 |
| 2023-11-27 | 260.00 | 262.00 | 253.00 | 254.00 | 254.00 | 2,393,713 |
| 2023-11-24 | 263.00 | 264.00 | 254.00 | 259.00 | 259.00 | 1,197,399 |
| 2023-11-23 | 255.00 | 263.00 | 251.00 | 263.00 | 263.00 | 2,373,320 |
| 2023-11-22 | 261.00 | 267.00 | 250.00 | 254.00 | 254.00 | 2,735,021 |
| 2023-11-21 | 271.00 | 272.00 | 263.00 | 265.00 | 265.00 | 12,678,145 |
| 2023-11-20 | 272.00 | 272.00 | 256.00 | 270.00 | 270.00 | 5,996,156 |
| 2023-11-17 | 271.00 | 272.00 | 260.00 | 267.00 | 267.00 | 3,708,204 |
| 2023-11-16 | 269.00 | 274.00 | 263.00 | 268.00 | 268.00 | 4,797,757 |
| 2023-11-15 | 261.00 | 271.00 | 256.00 | 269.00 | 269.00 | 4,953,276 |
| 2023-11-14 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 2,055,514 |
| 2023-11-13 | 272.00 | 272.00 | 259.00 | 262.00 | 262.00 | 988,647 |
| 2023-11-10 | 266.00 | 271.00 | 257.00 | 260.00 | 260.00 | 1,321,718 |
| 2023-11-09 | 269.00 | 274.00 | 258.00 | 262.00 | 262.00 | 3,030,810 |
| 2023-11-08 | 258.00 | 273.00 | 255.00 | 269.00 | 269.00 | 4,124,846 |
| 2023-11-07 | 247.00 | 258.00 | 245.00 | 252.00 | 252.00 | 3,015,709 |
| 2023-11-06 | 239.00 | 247.00 | 239.00 | 245.00 | 245.00 | 3,615,537 |
| 2023-11-03 | 235.00 | 243.00 | 228.00 | 239.00 | 239.00 | 1,272,693 |
| 2023-11-02 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 748,304 |
| 2023-11-01 | 219.00 | 234.00 | 216.00 | 226.00 | 226.00 | 1,911,991 |
| 2023-10-31 | 215.00 | 226.00 | 215.00 | 223.00 | 223.00 | 3,635,199 |
| 2023-10-30 | 220.00 | 226.00 | 215.00 | 215.00 | 215.00 | 1,822,572 |
| 2023-10-27 | 211.00 | 219.00 | 210.00 | 218.00 | 218.00 | 1,816,970 |
| 2023-10-26 | 211.00 | 214.00 | 200.00 | 214.00 | 214.00 | 2,574,929 |
| 2023-10-25 | 209.00 | 217.00 | 208.00 | 208.00 | 208.00 | 3,278,083 |
| 2023-10-24 | 206.00 | 213.00 | 203.00 | 212.00 | 212.00 | 1,149,047 |
| 2023-10-23 | 206.00 | 216.00 | 198.00 | 209.00 | 209.00 | 1,351,622 |
| 2023-10-20 | 206.00 | 206.00 | 196.00 | 201.00 | 201.00 | 6,426,628 |
| 2023-10-19 | 205.00 | 210.00 | 202.00 | 203.00 | 203.00 | 2,765,431 |
| 2023-10-18 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 24,380,007 |
| 2023-10-17 | 212.00 | 216.00 | 205.00 | 216.00 | 216.00 | 2,936,384 |
| 2023-10-16 | 212.00 | 217.00 | 207.00 | 212.00 | 212.00 | 1,467,009 |
| 2023-10-13 | 206.00 | 211.00 | 203.00 | 209.00 | 209.00 | 4,175,639 |
| 2023-10-12 | 216.00 | 219.00 | 205.00 | 212.00 | 212.00 | 3,444,678 |
| 2023-10-11 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 4,779,732 |
| 2023-10-10 | 222.00 | 229.00 | 220.00 | 223.00 | 223.00 | 3,727,277 |
| 2023-10-09 | 229.00 | 229.00 | 214.00 | 217.00 | 217.00 | 9,480,578 |
| 2023-10-06 | 229.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,069,656 |
| 2023-10-05 | 220.00 | 227.00 | 217.00 | 227.00 | 227.00 | 1,029,188 |
| 2023-10-04 | 229.00 | 229.00 | 217.00 | 220.00 | 220.00 | 1,143,953 |
| 2023-10-03 | 239.00 | 240.00 | 224.00 | 228.00 | 228.00 | 2,269,860 |
| 2023-10-02 | 244.00 | 244.00 | 231.00 | 238.00 | 238.00 | 1,451,568 |
| 2023-09-29 | 245.00 | 249.00 | 233.00 | 240.00 | 240.00 | 1,516,347 |
| 2023-09-28 | 245.00 | 245.00 | 235.00 | 244.00 | 244.00 | 923,488 |
| 2023-09-27 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 1,017,898 |
| 2023-09-26 | 245.00 | 248.00 | 230.00 | 236.00 | 236.00 | 1,745,226 |
| 2023-09-22 | 244.00 | 244.00 | 234.00 | 240.00 | 240.00 | 954,684 |
| 2023-09-21 | 240.00 | 245.00 | 231.00 | 240.00 | 240.00 | 1,644,835 |
| 2023-09-20 | 233.00 | 241.00 | 232.00 | 240.00 | 240.00 | 2,282,764 |
| 2023-09-19 | 229.00 | 233.00 | 224.00 | 228.00 | 228.00 | 1,798,828 |
| 2023-09-18 | 233.00 | 235.00 | 226.00 | 228.00 | 228.00 | 1,272,492 |
| 2023-09-15 | 239.00 | 244.00 | 231.00 | 233.00 | 233.00 | 6,920,180 |
| 2023-09-14 | 244.00 | 245.00 | 239.00 | 241.00 | 241.00 | 1,794,542 |
| 2023-09-13 | 249.00 | 249.00 | 240.00 | 244.00 | 244.00 | 3,367,828 |
| 2023-09-12 | 261.00 | 261.00 | 247.00 | 248.00 | 248.00 | 2,158,929 |
| 2023-09-11 | 272.00 | 278.00 | 261.00 | 261.00 | 261.00 | 666,369 |
| 2023-09-08 | 271.00 | 271.00 | 263.00 | 270.00 | 270.00 | 1,591,872 |
| 2023-09-07 | 278.00 | 285.00 | 270.00 | 270.00 | 270.00 | 1,377,746 |
| 2023-09-06 | 281.00 | 289.00 | 267.00 | 285.00 | 285.00 | 2,251,743 |
| 2023-09-05 | 269.00 | 283.00 | 260.00 | 279.00 | 279.00 | 2,977,238 |
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.