Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 340.00 | 343.00 | 335.00 | 338.00 | 338.00 | 5,175,695 |
| 2023-03-09 | 342.00 | 344.00 | 335.00 | 340.00 | 340.00 | 4,821,360 |
| 2023-03-08 | 335.00 | 345.00 | 329.00 | 341.00 | 341.00 | 2,981,331 |
| 2023-03-07 | 348.00 | 348.00 | 331.00 | 336.00 | 336.00 | 4,411,114 |
| 2023-03-06 | 350.00 | 358.00 | 339.00 | 348.00 | 348.00 | 2,880,625 |
| 2023-03-03 | 346.00 | 362.00 | 346.00 | 355.00 | 355.00 | 5,258,423 |
| 2023-03-02 | 340.00 | 354.00 | 340.00 | 344.00 | 344.00 | 8,821,899 |
| 2023-03-01 | 351.00 | 351.00 | 335.00 | 340.00 | 340.00 | 7,278,417 |
| 2023-02-28 | 331.00 | 350.00 | 328.00 | 349.00 | 349.00 | 3,308,699 |
| 2023-02-27 | 339.00 | 339.00 | 322.00 | 331.00 | 331.00 | 8,256,592 |
| 2023-02-24 | 353.00 | 353.00 | 338.00 | 341.00 | 341.00 | 4,176,055 |
| 2023-02-23 | 361.00 | 361.00 | 352.00 | 356.00 | 356.00 | 3,468,823 |
| 2023-02-22 | 376.00 | 376.00 | 360.00 | 361.00 | 361.00 | 6,756,495 |
| 2023-02-21 | 389.00 | 390.00 | 374.00 | 375.00 | 375.00 | 3,204,061 |
| 2023-02-20 | 396.00 | 396.00 | 383.00 | 390.00 | 390.00 | 19,568,564 |
| 2023-02-17 | 394.00 | 400.00 | 387.00 | 391.00 | 391.00 | 11,685,796 |
| 2023-02-16 | 396.50 | 396.50 | 388.00 | 395.00 | 395.00 | 20,487,791 |
| 2023-02-15 | 400.00 | 400.00 | 391.00 | 395.00 | 395.00 | 1,646,491 |
| 2023-02-14 | 400.00 | 403.00 | 396.00 | 397.00 | 397.00 | 1,934,726 |
| 2023-02-13 | 387.00 | 398.00 | 386.00 | 395.00 | 395.00 | 1,663,955 |
| 2023-02-10 | 385.00 | 390.00 | 379.00 | 384.00 | 384.00 | 5,034,003 |
| 2023-02-09 | 398.00 | 400.00 | 384.00 | 384.00 | 384.00 | 1,579,359 |
| 2023-02-08 | 409.00 | 409.00 | 391.00 | 392.00 | 392.00 | 2,080,903 |
| 2023-02-07 | 406.00 | 407.00 | 401.00 | 402.00 | 402.00 | 4,117,400 |
| 2023-02-06 | 415.00 | 415.00 | 404.00 | 404.00 | 404.00 | 1,883,922 |
| 2023-02-03 | 410.00 | 418.00 | 404.00 | 417.00 | 417.00 | 3,096,073 |
| 2023-02-02 | 411.00 | 411.00 | 400.00 | 409.00 | 409.00 | 9,650,010 |
| 2023-02-01 | 418.00 | 420.00 | 406.00 | 408.00 | 408.00 | 6,225,248 |
| 2023-01-31 | 410.00 | 418.00 | 406.00 | 414.00 | 414.00 | 4,104,644 |
| 2023-01-30 | 410.00 | 414.00 | 409.00 | 410.00 | 410.00 | 1,300,767 |
| 2023-01-27 | 411.00 | 417.00 | 411.00 | 412.00 | 412.00 | 4,031,378 |
| 2023-01-26 | 418.00 | 422.00 | 409.00 | 418.00 | 418.00 | 2,387,366 |
| 2023-01-25 | 428.00 | 428.00 | 408.00 | 410.00 | 410.00 | 5,056,943 |
| 2023-01-24 | 426.00 | 433.00 | 426.00 | 427.00 | 427.00 | 2,738,145 |
| 2023-01-23 | 420.00 | 433.00 | 420.00 | 430.00 | 430.00 | 1,585,844 |
| 2023-01-20 | 431.00 | 432.00 | 412.00 | 415.00 | 415.00 | 3,401,453 |
| 2023-01-19 | 437.00 | 440.00 | 426.00 | 430.00 | 430.00 | 3,007,539 |
| 2023-01-18 | 448.00 | 448.00 | 427.00 | 435.00 | 435.00 | 2,174,992 |
| 2023-01-17 | 445.00 | 446.00 | 438.00 | 442.00 | 442.00 | 1,203,977 |
| 2023-01-16 | 449.00 | 449.00 | 435.00 | 439.00 | 439.00 | 850,748 |
| 2023-01-13 | 446.00 | 454.00 | 435.00 | 448.00 | 448.00 | 738,116 |
| 2023-01-12 | 452.00 | 459.00 | 446.00 | 446.00 | 446.00 | 1,424,780 |
| 2023-01-11 | 450.00 | 456.00 | 439.00 | 446.00 | 446.00 | 1,081,434 |
| 2023-01-10 | 452.00 | 452.00 | 439.00 | 445.00 | 445.00 | 578,120 |
| 2023-01-09 | 454.00 | 454.00 | 441.00 | 450.00 | 450.00 | 1,157,723 |
| 2023-01-06 | 449.00 | 462.00 | 439.00 | 441.00 | 441.00 | 2,998,905 |
| 2023-01-05 | 435.00 | 443.00 | 430.00 | 443.00 | 443.00 | 1,526,138 |
| 2023-01-04 | 445.00 | 448.00 | 428.00 | 435.00 | 435.00 | 9,565,645 |
| 2023-01-03 | 440.00 | 450.00 | 437.00 | 450.00 | 450.00 | 4,337,082 |
| 2022-12-30 | 443.00 | 444.00 | 440.00 | 444.00 | 444.00 | 293,320 |
| 2022-12-29 | 444.00 | 445.00 | 438.00 | 440.00 | 440.00 | 808,052 |
| 2022-12-28 | 439.00 | 447.00 | 436.00 | 445.00 | 445.00 | 1,102,131 |
| 2022-12-23 | 437.00 | 439.00 | 435.00 | 439.00 | 439.00 | 82,525 |
| 2022-12-22 | 434.00 | 437.00 | 433.00 | 435.00 | 435.00 | 731,598 |
| 2022-12-21 | 430.00 | 435.00 | 421.00 | 434.00 | 434.00 | 754,831 |
| 2022-12-20 | 425.00 | 437.00 | 424.00 | 430.00 | 430.00 | 1,440,121 |
| 2022-12-19 | 427.00 | 434.00 | 415.00 | 430.00 | 430.00 | 1,533,813 |
| 2022-12-15 | 446.00 | 446.00 | 422.00 | 427.00 | 427.00 | 2,956,573 |
| 2022-12-14 | 435.00 | 443.00 | 435.00 | 438.00 | 438.00 | 2,123,061 |
| 2022-12-13 | 441.00 | 443.00 | 433.00 | 438.00 | 438.00 | 1,732,372 |
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.