Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 446.00 | 450.00 | 440.00 | 441.00 | 411.40 | 1,215,685 |
| 2022-09-16 | 464.00 | 464.00 | 449.00 | 449.00 | 418.86 | 8,953,792 |
| 2022-09-15 | 455.00 | 470.00 | 454.00 | 468.00 | 436.58 | 1,654,020 |
| 2022-09-14 | 451.00 | 462.00 | 451.00 | 462.00 | 430.99 | 1,184,460 |
| 2022-09-13 | 467.00 | 467.00 | 452.00 | 455.00 | 424.46 | 1,344,011 |
| 2022-09-12 | 471.00 | 475.00 | 469.00 | 469.00 | 437.52 | 2,674,527 |
| 2022-09-09 | 469.00 | 477.00 | 465.00 | 467.00 | 435.65 | 2,055,893 |
| 2022-09-08 | 453.00 | 470.00 | 453.00 | 467.00 | 435.65 | 4,245,503 |
| 2022-09-07 | 460.00 | 460.00 | 450.00 | 453.00 | 422.59 | 1,948,349 |
| 2022-09-06 | 473.00 | 473.00 | 450.00 | 455.00 | 424.46 | 1,018,566 |
| 2022-09-05 | 465.00 | 470.00 | 454.00 | 468.00 | 436.58 | 3,433,857 |
| 2022-09-02 | 456.00 | 459.00 | 455.00 | 457.00 | 426.32 | 690,713 |
| 2022-09-01 | 450.00 | 459.00 | 448.00 | 456.00 | 425.39 | 5,201,457 |
| 2022-08-31 | 452.00 | 464.00 | 449.00 | 454.00 | 423.52 | 2,526,860 |
| 2022-08-30 | 444.00 | 454.00 | 441.00 | 450.00 | 419.79 | 6,352,142 |
| 2022-08-29 | 442.00 | 447.00 | 432.00 | 444.00 | 414.19 | 826,422 |
| 2022-08-26 | 434.00 | 443.00 | 428.00 | 439.00 | 409.53 | 4,632,992 |
| 2022-08-25 | 447.00 | 447.00 | 432.00 | 433.00 | 403.93 | 1,595,446 |
| 2022-08-24 | 461.00 | 461.00 | 435.00 | 442.00 | 412.33 | 2,212,254 |
| 2022-08-23 | 446.00 | 463.00 | 439.00 | 456.00 | 425.39 | 4,181,536 |
| 2022-08-22 | 449.00 | 449.00 | 435.00 | 446.00 | 416.06 | 819,400 |
| 2022-08-19 | 461.00 | 465.00 | 447.00 | 448.00 | 417.93 | 1,775,776 |
| 2022-08-18 | 461.00 | 465.00 | 455.00 | 460.00 | 429.12 | 4,391,722 |
| 2022-08-17 | 466.00 | 473.00 | 453.00 | 461.00 | 430.05 | 4,241,091 |
| 2022-08-16 | 439.00 | 439.00 | 423.00 | 426.00 | 397.40 | 971,002 |
| 2022-08-15 | 442.00 | 445.00 | 431.00 | 433.00 | 403.93 | 779,835 |
| 2022-08-12 | 433.00 | 448.00 | 428.00 | 445.00 | 415.13 | 956,640 |
| 2022-08-11 | 433.00 | 442.00 | 432.00 | 436.00 | 406.73 | 1,597,358 |
| 2022-08-10 | 426.00 | 435.00 | 426.00 | 432.00 | 403.00 | 878,583 |
| 2022-08-08 | 426.00 | 433.00 | 421.00 | 430.00 | 401.13 | 962,031 |
| 2022-08-05 | 430.00 | 433.00 | 416.00 | 424.00 | 395.54 | 1,247,212 |
| 2022-08-04 | 418.00 | 428.00 | 418.00 | 424.00 | 395.54 | 1,679,067 |
| 2022-08-03 | 422.00 | 428.00 | 408.00 | 428.00 | 399.27 | 943,572 |
| 2022-08-02 | 430.00 | 430.00 | 413.00 | 417.00 | 389.01 | 776,407 |
| 2022-08-01 | 434.00 | 441.00 | 425.00 | 432.00 | 403.00 | 3,570,552 |
| 2022-07-29 | 434.00 | 435.00 | 426.00 | 432.00 | 403.00 | 1,420,368 |
| 2022-07-28 | 435.00 | 439.00 | 422.00 | 423.00 | 394.60 | 2,399,847 |
| 2022-07-27 | 418.00 | 434.00 | 412.00 | 426.00 | 397.40 | 6,506,583 |
| 2022-07-26 | 419.00 | 420.00 | 414.00 | 417.00 | 389.01 | 1,044,224 |
| 2022-07-25 | 411.00 | 423.00 | 410.00 | 419.00 | 390.87 | 1,710,111 |
| 2022-07-22 | 411.00 | 418.00 | 411.00 | 413.00 | 385.28 | 3,132,971 |
| 2022-07-21 | 408.00 | 416.00 | 408.00 | 410.00 | 382.48 | 2,527,182 |
| 2022-07-20 | 416.00 | 421.00 | 414.00 | 415.00 | 387.14 | 3,422,955 |
| 2022-07-19 | 417.00 | 417.00 | 412.00 | 416.00 | 388.07 | 2,545,997 |
| 2022-07-18 | 412.00 | 423.00 | 412.00 | 417.00 | 389.01 | 2,510,690 |
| 2022-07-15 | 408.00 | 422.00 | 397.00 | 410.00 | 382.48 | 5,247,255 |
| 2022-07-14 | 423.00 | 424.00 | 404.00 | 407.00 | 379.68 | 6,350,003 |
| 2022-07-13 | 430.00 | 430.00 | 411.00 | 425.00 | 396.47 | 2,142,348 |
| 2022-07-12 | 434.00 | 434.00 | 426.00 | 430.00 | 401.13 | 826,026 |
| 2022-07-11 | 435.00 | 435.00 | 428.00 | 433.00 | 403.93 | 687,770 |
| 2022-07-08 | 442.00 | 450.00 | 431.00 | 437.00 | 407.66 | 1,493,895 |
| 2022-07-07 | 446.00 | 450.00 | 445.00 | 445.00 | 415.13 | 362,863 |
| 2022-07-06 | 437.00 | 444.00 | 435.00 | 444.00 | 414.19 | 1,654,499 |
| 2022-07-05 | 461.00 | 464.00 | 434.00 | 436.00 | 406.73 | 1,433,289 |
| 2022-07-04 | 433.00 | 468.00 | 433.00 | 463.00 | 431.92 | 1,904,675 |
| 2022-07-01 | 431.00 | 455.00 | 431.00 | 445.00 | 415.13 | 2,455,789 |
| 2022-06-30 | 440.00 | 457.00 | 432.00 | 440.00 | 410.46 | 2,654,810 |
| 2022-06-29 | 430.00 | 442.00 | 425.00 | 441.00 | 411.40 | 1,388,689 |
| 2022-06-28 | 445.00 | 450.00 | 426.00 | 431.00 | 402.07 | 2,772,075 |
| 2022-06-27 | 447.00 | 450.00 | 430.00 | 436.00 | 406.73 | 1,196,732 |
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.