Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 2,064,689 |
| 2023-06-07 | 269.00 | 275.00 | 260.00 | 273.00 | 273.00 | 9,324,753 |
| 2023-06-06 | 256.00 | 272.00 | 247.00 | 268.00 | 268.00 | 21,110,034 |
| 2023-06-05 | 238.00 | 261.00 | 237.00 | 255.00 | 255.00 | 16,817,721 |
| 2023-06-02 | 218.00 | 244.00 | 218.00 | 240.00 | 240.00 | 10,124,110 |
| 2023-06-01 | 221.00 | 222.00 | 212.00 | 217.00 | 217.00 | 3,013,703 |
| 2023-05-31 | 220.00 | 230.00 | 213.00 | 222.00 | 222.00 | 4,614,727 |
| 2023-05-30 | 225.00 | 227.00 | 206.00 | 224.00 | 224.00 | 9,015,676 |
| 2023-05-29 | 236.00 | 236.00 | 225.00 | 227.00 | 227.00 | 3,718,384 |
| 2023-05-26 | 248.00 | 250.00 | 233.00 | 233.00 | 233.00 | 4,368,755 |
| 2023-05-25 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | 2,166,261 |
| 2023-05-24 | 256.00 | 258.00 | 251.00 | 255.00 | 255.00 | 2,591,208 |
| 2023-05-23 | 253.00 | 257.00 | 250.00 | 255.00 | 255.00 | 4,193,578 |
| 2023-05-22 | 260.00 | 260.00 | 255.00 | 258.00 | 258.00 | 1,869,134 |
| 2023-05-19 | 253.00 | 261.00 | 253.00 | 260.00 | 260.00 | 8,873,474 |
| 2023-05-18 | 266.00 | 266.00 | 254.00 | 255.00 | 255.00 | 2,140,222 |
| 2023-05-17 | 271.00 | 271.00 | 256.00 | 266.00 | 266.00 | 2,934,005 |
| 2023-05-16 | 275.00 | 278.00 | 267.00 | 268.00 | 268.00 | 1,848,307 |
| 2023-05-15 | 291.00 | 291.00 | 279.00 | 282.00 | 282.00 | 1,856,918 |
| 2023-05-12 | 286.00 | 296.00 | 286.00 | 292.00 | 292.00 | 5,918,874 |
| 2023-05-11 | 293.00 | 293.00 | 282.00 | 293.00 | 293.00 | 2,134,502 |
| 2023-05-10 | 290.00 | 294.00 | 283.00 | 294.00 | 294.00 | 4,317,024 |
| 2023-05-09 | 294.00 | 294.00 | 288.00 | 289.00 | 289.00 | 2,232,155 |
| 2023-05-08 | 295.00 | 297.00 | 292.00 | 294.00 | 294.00 | 4,050,076 |
| 2023-05-05 | 292.00 | 295.00 | 290.00 | 293.00 | 293.00 | 3,558,128 |
| 2023-05-04 | 296.00 | 297.00 | 293.00 | 294.00 | 294.00 | 2,389,358 |
| 2023-05-03 | 293.00 | 298.00 | 293.00 | 295.00 | 295.00 | 5,873,917 |
| 2023-05-02 | 306.00 | 306.00 | 288.00 | 293.00 | 293.00 | 8,317,012 |
| 2023-04-28 | 304.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1,654,726 |
| 2023-04-26 | 305.00 | 306.00 | 294.00 | 303.00 | 303.00 | 4,941,287 |
| 2023-04-25 | 295.00 | 305.00 | 295.00 | 305.00 | 305.00 | 1,964,238 |
| 2023-04-24 | 302.00 | 306.00 | 296.00 | 298.00 | 298.00 | 3,106,437 |
| 2023-04-21 | 305.00 | 309.00 | 302.00 | 305.00 | 305.00 | 1,468,764 |
| 2023-04-20 | 305.00 | 310.00 | 303.00 | 309.00 | 309.00 | 1,904,776 |
| 2023-04-19 | 307.00 | 313.00 | 303.00 | 308.00 | 308.00 | 2,601,165 |
| 2023-04-18 | 317.00 | 317.00 | 309.00 | 310.00 | 310.00 | 1,686,878 |
| 2023-04-17 | 317.00 | 320.00 | 312.00 | 316.00 | 316.00 | 2,107,637 |
| 2023-04-14 | 316.00 | 322.00 | 314.00 | 319.00 | 319.00 | 1,872,726 |
| 2023-04-13 | 316.00 | 322.00 | 307.00 | 320.00 | 320.00 | 5,834,361 |
| 2023-04-12 | 316.00 | 324.00 | 311.00 | 315.00 | 315.00 | 1,426,892 |
| 2023-04-11 | 319.00 | 325.00 | 317.00 | 320.00 | 320.00 | 2,500,754 |
| 2023-04-06 | 326.00 | 326.00 | 313.00 | 319.00 | 319.00 | 1,639,091 |
| 2023-04-05 | 327.00 | 329.00 | 319.00 | 321.00 | 321.00 | 1,454,560 |
| 2023-04-04 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 5,483,491 |
| 2023-04-03 | 325.00 | 331.00 | 316.00 | 327.00 | 327.00 | 2,209,533 |
| 2023-03-31 | 330.00 | 330.00 | 316.00 | 318.00 | 318.00 | 2,255,131 |
| 2023-03-30 | 341.00 | 341.00 | 328.00 | 329.00 | 329.00 | 2,693,215 |
| 2023-03-29 | 327.00 | 336.00 | 327.00 | 332.00 | 332.00 | 2,575,997 |
| 2023-03-28 | 325.00 | 340.00 | 320.00 | 330.00 | 330.00 | 2,350,366 |
| 2023-03-27 | 310.00 | 319.00 | 310.00 | 316.00 | 316.00 | 2,739,272 |
| 2023-03-24 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | 3,221,304 |
| 2023-03-23 | 320.00 | 327.00 | 317.00 | 324.00 | 324.00 | 3,740,940 |
| 2023-03-22 | 307.00 | 322.00 | 307.00 | 319.00 | 319.00 | 3,801,649 |
| 2023-03-20 | 305.00 | 313.00 | 301.00 | 310.00 | 310.00 | 4,748,919 |
| 2023-03-17 | 309.00 | 319.00 | 302.00 | 305.00 | 305.00 | 14,410,403 |
| 2023-03-16 | 305.00 | 320.00 | 302.00 | 313.00 | 313.00 | 9,804,611 |
| 2023-03-15 | 325.00 | 328.00 | 303.00 | 307.00 | 307.00 | 3,748,231 |
| 2023-03-14 | 321.00 | 330.00 | 308.00 | 326.00 | 326.00 | 3,147,565 |
| 2023-03-13 | 340.00 | 340.00 | 318.00 | 326.00 | 326.00 | 5,956,831 |
| 2023-03-10 | 340.00 | 343.00 | 335.00 | 338.00 | 338.00 | 5,175,695 |
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.