Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 435.00 | 445.00 | 433.00 | 443.00 | 413.26 | 755,012 |
| 2022-06-23 | 426.00 | 441.00 | 425.00 | 436.00 | 406.73 | 2,273,052 |
| 2022-06-22 | 438.00 | 438.00 | 427.00 | 432.00 | 403.00 | 635,484 |
| 2022-06-21 | 431.00 | 443.00 | 431.00 | 440.00 | 410.46 | 1,110,160 |
| 2022-06-20 | 424.00 | 431.00 | 418.00 | 425.00 | 396.47 | 3,143,234 |
| 2022-06-17 | 436.00 | 436.00 | 419.00 | 419.00 | 390.87 | 3,491,292 |
| 2022-06-15 | 440.00 | 445.00 | 423.00 | 437.00 | 407.66 | 6,260,529 |
| 2022-06-14 | 450.00 | 450.00 | 429.00 | 444.00 | 414.19 | 2,288,507 |
| 2022-06-13 | 465.00 | 466.00 | 444.00 | 444.00 | 414.19 | 835,729 |
| 2022-06-10 | 467.00 | 476.00 | 464.00 | 475.00 | 443.11 | 3,160,279 |
| 2022-06-09 | 465.00 | 476.00 | 462.00 | 470.00 | 438.45 | 1,860,921 |
| 2022-06-08 | 480.00 | 485.00 | 466.00 | 469.00 | 437.52 | 941,950 |
| 2022-06-07 | 479.00 | 485.00 | 472.00 | 482.00 | 449.64 | 2,422,879 |
| 2022-06-06 | 470.00 | 485.00 | 467.00 | 483.00 | 450.58 | 3,190,619 |
| 2022-06-03 | 476.00 | 483.00 | 468.00 | 469.00 | 437.52 | 1,804,971 |
| 2022-06-02 | 460.00 | 477.00 | 457.00 | 473.00 | 441.25 | 3,359,628 |
| 2022-06-01 | 467.00 | 480.00 | 460.00 | 466.00 | 434.72 | 1,913,579 |
| 2022-05-31 | 482.00 | 482.00 | 466.00 | 469.00 | 437.52 | 2,666,217 |
| 2022-05-30 | 470.00 | 482.00 | 470.00 | 475.00 | 443.11 | 1,903,275 |
| 2022-05-27 | 452.00 | 482.00 | 450.00 | 470.00 | 438.45 | 2,303,427 |
| 2022-05-26 | 446.00 | 454.00 | 440.00 | 448.00 | 417.93 | 2,497,770 |
| 2022-05-25 | 470.00 | 470.00 | 436.00 | 447.00 | 416.99 | 2,859,529 |
| 2022-05-24 | 461.00 | 475.00 | 459.00 | 465.00 | 433.78 | 1,863,411 |
| 2022-05-23 | 464.00 | 468.00 | 458.00 | 464.00 | 432.85 | 1,429,494 |
| 2022-05-20 | 457.00 | 465.00 | 454.00 | 464.00 | 432.85 | 1,365,289 |
| 2022-05-19 | 446.00 | 463.00 | 433.00 | 456.00 | 425.39 | 4,633,711 |
| 2022-05-18 | 461.00 | 470.00 | 450.00 | 454.00 | 423.52 | 1,028,634 |
| 2022-05-17 | 463.00 | 475.00 | 458.00 | 462.00 | 430.99 | 1,927,836 |
| 2022-05-16 | 453.00 | 468.00 | 450.00 | 463.00 | 431.92 | 954,066 |
| 2022-05-13 | 467.00 | 471.00 | 453.00 | 461.00 | 430.05 | 1,942,468 |
| 2022-05-12 | 460.00 | 470.00 | 446.00 | 469.00 | 437.52 | 2,019,113 |
| 2022-05-11 | 450.00 | 482.00 | 443.00 | 472.00 | 440.31 | 3,171,131 |
| 2022-05-10 | 448.00 | 462.00 | 448.00 | 456.00 | 425.39 | 3,983,225 |
| 2022-05-09 | 460.00 | 464.00 | 444.00 | 447.00 | 416.99 | 2,803,924 |
| 2022-05-06 | 477.00 | 477.00 | 459.00 | 462.00 | 430.99 | 2,424,674 |
| 2022-05-05 | 489.00 | 489.00 | 479.00 | 479.00 | 446.84 | 2,075,976 |
| 2022-05-04 | 495.00 | 496.00 | 478.00 | 483.00 | 450.58 | 2,378,900 |
| 2022-05-03 | 505.00 | 515.00 | 493.00 | 494.00 | 460.84 | 2,275,689 |
| 2022-04-29 | 515.00 | 518.00 | 506.00 | 510.00 | 475.76 | 795,408 |
| 2022-04-28 | 493.00 | 512.00 | 491.00 | 512.00 | 477.63 | 1,244,611 |
| 2022-04-26 | 507.00 | 512.00 | 483.00 | 485.00 | 452.44 | 7,375,844 |
| 2022-04-25 | 513.00 | 515.00 | 498.00 | 500.00 | 466.44 | 9,623,970 |
| 2022-04-22 | 525.00 | 530.00 | 510.00 | 515.00 | 480.43 | 2,811,953 |
| 2022-04-21 | 543.00 | 549.00 | 526.00 | 532.00 | 496.29 | 10,113,377 |
| 2022-04-20 | 527.00 | 562.00 | 527.00 | 541.00 | 504.68 | 10,668,645 |
| 2022-04-19 | 525.00 | 527.00 | 509.00 | 520.00 | 485.09 | 5,965,301 |
| 2022-04-14 | 510.00 | 513.00 | 496.00 | 508.00 | 473.90 | 2,866,012 |
| 2022-04-13 | 537.00 | 544.00 | 514.00 | 514.00 | 479.50 | 18,640,624 |
| 2022-04-12 | 535.00 | 539.00 | 522.00 | 533.00 | 497.22 | 8,586,795 |
| 2022-04-11 | 521.00 | 534.00 | 516.00 | 529.00 | 493.49 | 3,098,471 |
| 2022-04-08 | 505.00 | 533.00 | 500.00 | 520.00 | 485.09 | 4,656,894 |
| 2022-04-07 | 512.00 | 512.00 | 502.00 | 507.00 | 472.97 | 5,111,959 |
| 2022-04-06 | 497.00 | 520.00 | 497.00 | 503.00 | 469.23 | 4,211,048 |
| 2022-04-05 | 486.00 | 501.00 | 486.00 | 495.00 | 461.77 | 7,732,602 |
| 2022-04-04 | 497.00 | 497.00 | 480.00 | 487.00 | 454.31 | 5,002,097 |
| 2022-04-01 | 495.00 | 510.00 | 487.00 | 487.00 | 454.31 | 2,701,492 |
| 2022-03-31 | 480.00 | 494.00 | 471.00 | 488.00 | 455.24 | 5,529,602 |
| 2022-03-30 | 470.00 | 491.00 | 467.00 | 485.00 | 452.44 | 3,817,780 |
| 2022-03-29 | 452.00 | 460.00 | 449.00 | 455.00 | 424.46 | 1,632,004 |
| 2022-03-28 | 456.00 | 470.00 | 452.00 | 453.00 | 422.59 | 964,201 |
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.