Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 253.00 | 269.00 | 248.00 | 269.00 | 269.00 | 901,439 |
| 2023-09-01 | 248.00 | 264.00 | 246.00 | 255.00 | 255.00 | 2,938,281 |
| 2023-08-31 | 246.00 | 255.00 | 245.00 | 248.00 | 248.00 | 2,539,072 |
| 2023-08-30 | 256.00 | 256.00 | 245.00 | 248.00 | 248.00 | 2,772,092 |
| 2023-08-29 | 251.00 | 254.00 | 245.00 | 252.00 | 252.00 | 955,029 |
| 2023-08-28 | 248.00 | 251.00 | 245.00 | 250.00 | 250.00 | 2,842,666 |
| 2023-08-25 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | 669,340 |
| 2023-08-24 | 251.00 | 255.00 | 248.00 | 248.00 | 248.00 | 1,230,545 |
| 2023-08-23 | 246.00 | 253.00 | 246.00 | 252.00 | 252.00 | 1,000,281 |
| 2023-08-22 | 254.00 | 255.00 | 244.00 | 248.00 | 248.00 | 2,402,884 |
| 2023-08-21 | 257.00 | 259.00 | 253.00 | 253.00 | 253.00 | 615,616 |
| 2023-08-18 | 263.00 | 263.00 | 252.00 | 259.00 | 259.00 | 1,860,446 |
| 2023-08-17 | 257.00 | 264.00 | 255.00 | 256.00 | 256.00 | 1,212,068 |
| 2023-08-16 | 261.00 | 261.00 | 255.00 | 258.00 | 258.00 | 807,996 |
| 2023-08-15 | 269.00 | 269.00 | 258.00 | 261.00 | 261.00 | 1,229,465 |
| 2023-08-14 | 271.00 | 271.00 | 262.00 | 267.00 | 267.00 | 563,041 |
| 2023-08-11 | 274.00 | 274.00 | 264.00 | 271.00 | 271.00 | 532,570 |
| 2023-08-10 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 619,119 |
| 2023-08-08 | 258.00 | 271.00 | 254.00 | 265.00 | 265.00 | 2,367,148 |
| 2023-08-07 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 2,797,670 |
| 2023-08-04 | 264.00 | 264.00 | 253.00 | 253.00 | 253.00 | 1,952,257 |
| 2023-08-03 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | 2,983,746 |
| 2023-08-02 | 278.00 | 281.00 | 257.00 | 265.00 | 265.00 | 3,458,761 |
| 2023-08-01 | 274.00 | 282.00 | 268.00 | 276.00 | 276.00 | 1,668,127 |
| 2023-07-31 | 272.00 | 280.00 | 269.00 | 270.00 | 270.00 | 2,195,588 |
| 2023-07-28 | 270.00 | 276.00 | 265.00 | 276.00 | 276.00 | 734,180 |
| 2023-07-27 | 266.00 | 276.00 | 264.00 | 275.00 | 275.00 | 1,421,110 |
| 2023-07-26 | 278.00 | 278.00 | 266.00 | 271.00 | 271.00 | 1,621,233 |
| 2023-07-25 | 263.00 | 278.00 | 262.00 | 274.00 | 274.00 | 1,295,622 |
| 2023-07-24 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | 349,223 |
| 2023-07-21 | 257.00 | 260.00 | 255.00 | 258.00 | 258.00 | 2,116,986 |
| 2023-07-20 | 255.00 | 261.00 | 252.00 | 257.00 | 257.00 | 1,726,438 |
| 2023-07-19 | 257.00 | 259.00 | 254.00 | 257.00 | 257.00 | 2,115,396 |
| 2023-07-18 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | 717,831 |
| 2023-07-17 | 267.00 | 276.00 | 262.00 | 262.00 | 262.00 | 1,012,175 |
| 2023-07-14 | 268.00 | 273.00 | 267.00 | 269.00 | 269.00 | 809,587 |
| 2023-07-13 | 270.00 | 277.00 | 267.00 | 268.00 | 268.00 | 4,977,441 |
| 2023-07-12 | 261.00 | 270.00 | 258.00 | 268.00 | 268.00 | 1,867,995 |
| 2023-07-11 | 268.00 | 268.00 | 257.00 | 261.00 | 261.00 | 1,186,095 |
| 2023-07-10 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 772,250 |
| 2023-07-07 | 262.00 | 269.00 | 258.00 | 263.00 | 263.00 | 1,053,079 |
| 2023-07-06 | 266.00 | 266.00 | 255.00 | 256.00 | 256.00 | 1,416,943 |
| 2023-07-05 | 263.00 | 269.00 | 257.00 | 260.00 | 260.00 | 640,443 |
| 2023-07-04 | 271.00 | 274.00 | 263.00 | 268.00 | 268.00 | 668,511 |
| 2023-07-03 | 270.00 | 281.00 | 268.00 | 271.00 | 271.00 | 3,823,154 |
| 2023-06-30 | 263.00 | 272.00 | 256.00 | 270.00 | 270.00 | 4,135,153 |
| 2023-06-29 | 265.00 | 275.00 | 257.00 | 260.00 | 260.00 | 2,032,034 |
| 2023-06-28 | 267.00 | 269.00 | 261.00 | 265.00 | 265.00 | 1,880,173 |
| 2023-06-27 | 266.00 | 266.00 | 256.00 | 263.00 | 263.00 | 1,573,758 |
| 2023-06-26 | 258.00 | 261.00 | 256.00 | 260.00 | 260.00 | 2,995,443 |
| 2023-06-23 | 263.00 | 266.00 | 256.00 | 256.00 | 256.00 | 1,703,562 |
| 2023-06-22 | 265.00 | 270.00 | 265.00 | 266.00 | 266.00 | 989,973 |
| 2023-06-21 | 286.00 | 286.00 | 265.00 | 267.00 | 267.00 | 6,373,789 |
| 2023-06-20 | 284.00 | 290.00 | 280.00 | 282.00 | 282.00 | 2,837,276 |
| 2023-06-19 | 290.00 | 290.00 | 283.00 | 284.00 | 284.00 | 11,848,006 |
| 2023-06-15 | 272.00 | 293.00 | 272.00 | 289.00 | 289.00 | 10,088,505 |
| 2023-06-14 | 282.00 | 284.00 | 274.00 | 281.00 | 281.00 | 2,355,349 |
| 2023-06-13 | 274.00 | 279.00 | 270.00 | 275.00 | 275.00 | 2,945,901 |
| 2023-06-12 | 271.00 | 275.00 | 270.00 | 274.00 | 274.00 | 2,273,708 |
| 2023-06-09 | 270.00 | 281.00 | 265.00 | 273.00 | 273.00 | 12,769,781 |
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.