Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 437.00 | 440.00 | 435.00 | 439.00 | 439.00 | 683,468 |
| 2022-12-09 | 442.00 | 442.00 | 436.00 | 439.00 | 439.00 | 532,471 |
| 2022-12-08 | 447.00 | 447.00 | 435.00 | 439.00 | 439.00 | 946,685 |
| 2022-12-07 | 446.00 | 446.00 | 429.00 | 445.00 | 445.00 | 2,729,144 |
| 2022-12-06 | 438.00 | 440.00 | 435.00 | 435.00 | 435.00 | 980,131 |
| 2022-12-05 | 449.00 | 449.00 | 434.00 | 435.00 | 435.00 | 1,616,305 |
| 2022-12-02 | 435.00 | 450.00 | 426.00 | 448.00 | 448.00 | 4,040,996 |
| 2022-12-01 | 450.00 | 455.00 | 420.00 | 430.00 | 430.00 | 5,683,669 |
| 2022-11-30 | 448.00 | 455.00 | 444.00 | 447.00 | 447.00 | 3,080,240 |
| 2022-11-29 | 458.00 | 458.00 | 444.00 | 445.00 | 445.00 | 1,527,759 |
| 2022-11-28 | 455.00 | 458.00 | 445.00 | 456.00 | 456.00 | 1,726,536 |
| 2022-11-25 | 447.00 | 455.00 | 440.00 | 450.00 | 450.00 | 952,101 |
| 2022-11-24 | 444.00 | 458.00 | 444.00 | 448.00 | 448.00 | 721,809 |
| 2022-11-23 | 453.00 | 459.00 | 445.00 | 459.00 | 459.00 | 2,575,933 |
| 2022-11-22 | 432.00 | 452.00 | 432.00 | 450.00 | 450.00 | 1,638,039 |
| 2022-11-21 | 450.00 | 453.00 | 434.00 | 435.00 | 435.00 | 1,748,271 |
| 2022-11-18 | 430.00 | 457.00 | 430.00 | 456.00 | 456.00 | 2,274,024 |
| 2022-11-17 | 441.00 | 442.00 | 429.00 | 433.00 | 433.00 | 1,339,376 |
| 2022-11-16 | 438.00 | 452.00 | 433.00 | 438.00 | 438.00 | 2,624,094 |
| 2022-11-15 | 455.00 | 457.00 | 441.00 | 445.00 | 445.00 | 1,640,514 |
| 2022-11-14 | 456.00 | 460.00 | 445.00 | 455.00 | 455.00 | 2,013,337 |
| 2022-11-11 | 474.00 | 474.00 | 449.00 | 456.00 | 456.00 | 4,272,182 |
| 2022-11-10 | 455.00 | 475.00 | 450.00 | 470.00 | 470.00 | 2,899,639 |
| 2022-11-09 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | 4,157,999 |
| 2022-11-08 | 480.00 | 487.00 | 472.00 | 474.00 | 474.00 | 3,757,467 |
| 2022-11-07 | 480.00 | 488.00 | 479.00 | 482.00 | 482.00 | 1,310,931 |
| 2022-11-04 | 478.00 | 491.00 | 467.00 | 487.00 | 487.00 | 4,737,751 |
| 2022-11-03 | 479.00 | 479.00 | 465.00 | 470.00 | 470.00 | 2,531,902 |
| 2022-11-02 | 472.00 | 482.00 | 463.00 | 473.00 | 473.00 | 6,051,523 |
| 2022-11-01 | 469.00 | 482.00 | 459.00 | 466.00 | 466.00 | 17,068,917 |
| 2022-10-31 | 484.00 | 484.00 | 457.00 | 462.00 | 462.00 | 2,627,638 |
| 2022-10-28 | 457.00 | 485.00 | 457.00 | 475.00 | 475.00 | 10,434,483 |
| 2022-10-27 | 455.00 | 471.00 | 455.00 | 471.00 | 471.00 | 4,965,272 |
| 2022-10-26 | 460.00 | 464.00 | 453.00 | 457.00 | 457.00 | 5,397,029 |
| 2022-10-25 | 443.00 | 470.00 | 438.00 | 463.00 | 463.00 | 7,231,844 |
| 2022-10-24 | 442.00 | 445.00 | 433.00 | 444.00 | 444.00 | 2,088,109 |
| 2022-10-21 | 432.00 | 440.00 | 419.00 | 437.00 | 437.00 | 742,899 |
| 2022-10-20 | 428.00 | 435.00 | 417.00 | 431.00 | 431.00 | 9,275,653 |
| 2022-10-19 | 424.00 | 433.00 | 422.00 | 430.00 | 430.00 | 1,026,842 |
| 2022-10-18 | 430.00 | 446.00 | 422.00 | 426.00 | 426.00 | 5,881,974 |
| 2022-10-17 | 414.00 | 434.00 | 414.00 | 429.00 | 429.00 | 2,116,612 |
| 2022-10-14 | 422.00 | 423.00 | 412.00 | 416.00 | 416.00 | 847,144 |
| 2022-10-13 | 392.00 | 418.00 | 392.00 | 415.00 | 415.00 | 3,595,832 |
| 2022-10-12 | 415.00 | 415.00 | 394.00 | 395.00 | 395.00 | 1,350,730 |
| 2022-10-11 | 416.00 | 423.00 | 407.00 | 413.00 | 413.00 | 989,130 |
| 2022-10-10 | 428.00 | 431.00 | 418.00 | 421.00 | 421.00 | 1,195,775 |
| 2022-10-07 | 430.00 | 432.00 | 422.00 | 430.00 | 430.00 | 1,570,814 |
| 2022-10-06 | 408.00 | 433.00 | 408.00 | 430.00 | 430.00 | 4,757,854 |
| 2022-10-05 | 410.00 | 411.00 | 405.00 | 405.00 | 405.00 | 1,201,342 |
| 2022-10-04 | 394.00 | 407.00 | 389.00 | 407.00 | 407.00 | 2,365,386 |
| 2022-10-03 | 394.00 | 395.00 | 375.00 | 390.00 | 390.00 | 2,470,326 |
| 2022-09-30 | 385.00 | 393.00 | 380.00 | 390.00 | 390.00 | 2,050,518 |
| 2022-09-29 | 396.00 | 396.00 | 378.00 | 382.00 | 382.00 | 3,088,817 |
| 2022-09-28 | 386.00 | 392.00 | 382.00 | 392.00 | 392.00 | 2,007,396 |
| 2022-09-27 | 384.00 | 391.00 | 375.00 | 386.00 | 386.00 | 6,348,877 |
| 2022-09-26 | 380.00 | 380.00 | 368.00 | 376.00 | 376.00 | 2,617,810 |
| 2022-09-23 | 396.00 | 396.00 | 376.00 | 379.00 | 379.00 | 3,805,915 |
| 2022-09-22 | 402.00 | 408.00 | 389.00 | 395.00 | 395.00 | 6,547,980 |
| 2022-09-21 | 411.00 | 411.00 | 395.00 | 403.00 | 403.00 | 5,028,784 |
| 2022-09-20 | 441.00 | 449.00 | 431.00 | 432.00 | 403.00 | 2,409,243 |
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.