Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 280.00 | 282.00 | 262.00 | 266.00 | 266.00 | 4,826,833 |
| 2026-07-21 | 276.00 | 280.00 | 270.00 | 275.00 | 275.00 | 4,065,075 |
| 2026-07-20 | 278.00 | 284.00 | 271.00 | 271.00 | 271.00 | 2,505,254 |
| 2026-07-17 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 5,211,077 |
| 2026-07-16 | 269.00 | 284.00 | 268.00 | 284.00 | 284.00 | 3,798,894 |
| 2026-07-15 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | 2,989,183 |
| 2026-07-14 | 275.00 | 283.00 | 273.00 | 283.00 | 283.00 | 5,268,817 |
| 2026-07-13 | 274.00 | 277.00 | 273.00 | 273.00 | 273.00 | 512,849 |
| 2026-07-10 | 274.00 | 279.00 | 273.00 | 279.00 | 279.00 | 881,684 |
| 2026-07-09 | 269.00 | 278.00 | 269.00 | 275.00 | 275.00 | 1,910,517 |
| 2026-07-08 | 276.00 | 276.00 | 268.00 | 275.00 | 275.00 | 1,694,836 |
| 2026-07-07 | 269.00 | 277.00 | 269.00 | 276.00 | 276.00 | 2,064,494 |
| 2026-07-06 | 278.00 | 279.00 | 270.00 | 271.00 | 271.00 | 1,558,775 |
| 2026-07-03 | 278.00 | 286.00 | 274.00 | 279.00 | 279.00 | 6,347,591 |
| 2026-07-02 | 275.00 | 281.00 | 269.00 | 277.00 | 277.00 | 36,919,602 |
| 2026-07-01 | 269.00 | 284.00 | 267.00 | 278.00 | 278.00 | 28,426,214 |
| 2026-06-30 | 264.00 | 271.00 | 264.00 | 270.00 | 270.00 | 7,208,912 |
| 2026-06-29 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 3,955,661 |
| 2026-06-26 | 275.00 | 279.00 | 266.00 | 267.00 | 267.00 | 2,861,909 |
| 2026-06-25 | 270.00 | 277.00 | 267.00 | 275.00 | 275.00 | 2,319,754 |
| 2026-06-24 | 273.00 | 273.00 | 259.00 | 270.00 | 270.00 | 1,961,950 |
| 2026-06-23 | 278.00 | 280.00 | 272.00 | 273.00 | 273.00 | 1,256,365 |
| 2026-06-22 | 277.00 | 284.00 | 277.00 | 284.00 | 284.00 | 566,844 |
| 2026-06-19 | 287.00 | 287.00 | 275.00 | 282.00 | 282.00 | 2,982,585 |
| 2026-06-18 | 285.00 | 285.00 | 275.00 | 280.00 | 280.00 | 638,597 |
| 2026-06-17 | 275.00 | 286.00 | 275.00 | 285.00 | 285.00 | 4,393,412 |
| 2026-06-15 | 279.00 | 283.00 | 275.00 | 275.00 | 275.00 | 3,250,104 |
| 2026-06-12 | 287.00 | 303.00 | 275.00 | 275.00 | 275.00 | 4,945,576 |
| 2026-06-11 | 272.00 | 284.00 | 271.00 | 283.00 | 283.00 | 5,323,767 |
| 2026-06-10 | 279.00 | 280.00 | 269.00 | 272.00 | 272.00 | 1,709,682 |
| 2026-06-09 | 281.00 | 284.00 | 273.00 | 277.00 | 277.00 | 5,686,835 |
| 2026-06-08 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | 405,268 |
| 2026-06-05 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 4,345,310 |
| 2026-06-04 | 278.00 | 279.00 | 270.00 | 279.00 | 279.00 | 969,387 |
| 2026-06-03 | 280.00 | 282.00 | 276.00 | 281.00 | 281.00 | 2,231,478 |
| 2026-06-02 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1,434,283 |
| 2026-06-01 | 280.00 | 283.00 | 275.00 | 280.00 | 280.00 | 2,231,496 |
| 2026-05-29 | 288.00 | 288.00 | 270.00 | 277.00 | 277.00 | 3,817,259 |
| 2026-05-28 | 283.00 | 286.00 | 276.00 | 285.00 | 285.00 | 2,049,708 |
| 2026-05-27 | 273.00 | 285.00 | 271.00 | 285.00 | 285.00 | 6,230,262 |
| 2026-05-26 | 275.00 | 275.00 | 265.00 | 273.00 | 273.00 | 2,498,189 |
| 2026-05-25 | 270.00 | 282.00 | 267.00 | 269.00 | 269.00 | 5,862,626 |
| 2026-05-22 | 261.00 | 270.00 | 261.00 | 269.00 | 269.00 | 3,982,101 |
| 2026-05-21 | 251.00 | 262.00 | 251.00 | 262.00 | 262.00 | 2,300,550 |
| 2026-05-20 | 261.00 | 261.00 | 250.00 | 251.00 | 251.00 | 1,604,514 |
| 2026-05-19 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 2,917,677 |
| 2026-05-18 | 243.00 | 256.00 | 243.00 | 255.00 | 255.00 | 6,554,542 |
| 2026-05-15 | 252.00 | 252.00 | 238.00 | 244.00 | 244.00 | 24,598,532 |
| 2026-05-14 | 251.00 | 258.00 | 245.50 | 255.00 | 255.00 | 3,287,533 |
| 2026-05-13 | 244.00 | 250.00 | 236.00 | 250.00 | 250.00 | 3,798,517 |
| 2026-05-12 | 255.00 | 255.00 | 240.00 | 245.00 | 245.00 | 2,839,108 |
| 2026-05-11 | 254.00 | 260.00 | 251.00 | 257.00 | 257.00 | 3,508,170 |
| 2026-05-08 | 248.00 | 260.00 | 248.00 | 259.00 | 259.00 | 6,146,090 |
| 2026-05-07 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | 966,179 |
| 2026-05-06 | 252.00 | 255.00 | 248.00 | 250.00 | 250.00 | 22,316,553 |
| 2026-05-05 | 250.00 | 255.00 | 249.00 | 255.00 | 255.00 | 4,556,984 |
| 2026-05-04 | 239.00 | 255.00 | 238.00 | 254.00 | 254.00 | 2,150,633 |
| 2026-04-30 | 240.00 | 243.00 | 234.00 | 243.00 | 243.00 | 7,086,964 |
| 2026-04-29 | 228.00 | 241.00 | 225.00 | 240.00 | 240.00 | 8,621,256 |
| 2026-04-28 | 223.00 | 227.00 | 219.00 | 226.00 | 226.00 | 3,587,266 |
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.