Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 469.00 | 474.00 | 463.00 | 463.00 | 431.92 | 1,740,040 |
| 2022-03-24 | 471.00 | 473.00 | 464.00 | 466.00 | 434.72 | 1,339,336 |
| 2022-03-23 | 476.00 | 487.00 | 469.00 | 471.00 | 439.38 | 1,616,023 |
| 2022-03-22 | 465.00 | 480.00 | 463.00 | 474.00 | 442.18 | 2,551,157 |
| 2022-03-18 | 468.00 | 468.00 | 453.00 | 462.00 | 430.99 | 5,305,837 |
| 2022-03-17 | 470.00 | 482.00 | 454.00 | 457.00 | 426.32 | 5,561,813 |
| 2022-03-16 | 450.00 | 470.00 | 446.00 | 468.00 | 436.58 | 3,016,528 |
| 2022-03-15 | 436.00 | 443.00 | 427.00 | 439.00 | 409.53 | 7,734,137 |
| 2022-03-14 | 446.00 | 452.00 | 436.00 | 436.00 | 406.73 | 1,875,522 |
| 2022-03-11 | 437.00 | 445.00 | 430.00 | 440.00 | 410.46 | 1,846,913 |
| 2022-03-10 | 425.00 | 439.00 | 415.00 | 430.00 | 401.13 | 7,545,180 |
| 2022-03-09 | 424.00 | 430.00 | 414.00 | 415.00 | 387.14 | 2,696,189 |
| 2022-03-08 | 428.00 | 429.00 | 419.00 | 420.00 | 391.81 | 3,115,637 |
| 2022-03-07 | 439.00 | 440.00 | 401.00 | 428.00 | 399.27 | 7,734,981 |
| 2022-03-04 | 470.00 | 472.00 | 439.00 | 439.00 | 409.53 | 7,632,857 |
| 2022-03-03 | 467.00 | 485.00 | 466.00 | 476.00 | 444.05 | 2,404,663 |
| 2022-03-02 | 467.00 | 471.00 | 459.00 | 467.00 | 435.65 | 2,506,490 |
| 2022-03-01 | 473.00 | 478.00 | 465.00 | 466.00 | 434.72 | 1,865,247 |
| 2022-02-28 | 473.00 | 473.00 | 458.00 | 468.00 | 436.58 | 3,337,663 |
| 2022-02-25 | 466.00 | 477.00 | 465.00 | 471.00 | 439.38 | 1,434,763 |
| 2022-02-24 | 470.00 | 482.00 | 461.00 | 468.00 | 436.58 | 3,767,165 |
| 2022-02-23 | 486.00 | 506.00 | 477.00 | 489.00 | 456.17 | 14,521,505 |
| 2022-02-22 | 465.00 | 483.00 | 453.00 | 478.00 | 445.91 | 4,170,544 |
| 2022-02-21 | 475.00 | 480.00 | 465.00 | 467.00 | 435.65 | 1,813,034 |
| 2022-02-18 | 477.00 | 477.00 | 469.00 | 470.00 | 438.45 | 3,810,009 |
| 2022-02-17 | 485.00 | 487.00 | 469.00 | 471.00 | 439.38 | 3,011,703 |
| 2022-02-16 | 480.00 | 496.00 | 473.00 | 481.00 | 448.71 | 3,615,969 |
| 2022-02-15 | 465.00 | 493.00 | 465.00 | 477.00 | 444.98 | 5,468,101 |
| 2022-02-14 | 473.00 | 473.00 | 465.00 | 465.00 | 433.78 | 3,029,659 |
| 2022-02-11 | 471.00 | 490.00 | 466.00 | 471.00 | 439.38 | 5,230,152 |
| 2022-02-10 | 475.00 | 480.00 | 466.00 | 474.00 | 442.18 | 2,588,945 |
| 2022-02-09 | 470.00 | 482.00 | 458.00 | 474.00 | 442.18 | 4,336,383 |
| 2022-02-08 | 466.00 | 473.00 | 465.00 | 466.00 | 434.72 | 2,756,816 |
| 2022-02-07 | 474.00 | 474.00 | 465.00 | 465.00 | 433.78 | 5,076,834 |
| 2022-02-04 | 483.00 | 488.00 | 466.00 | 470.00 | 438.45 | 2,759,816 |
| 2022-02-03 | 485.00 | 500.00 | 480.00 | 480.00 | 447.78 | 4,256,815 |
| 2022-02-02 | 434.00 | 495.00 | 427.00 | 483.00 | 450.58 | 24,553,398 |
| 2022-02-01 | 429.00 | 443.00 | 423.00 | 426.00 | 397.40 | 6,125,387 |
| 2022-01-31 | 425.00 | 435.00 | 425.00 | 427.00 | 398.34 | 2,606,619 |
| 2022-01-28 | 430.00 | 436.00 | 424.00 | 428.00 | 399.27 | 482,876 |
| 2022-01-27 | 415.00 | 425.00 | 408.00 | 424.00 | 395.54 | 3,467,918 |
| 2022-01-26 | 419.00 | 425.00 | 415.00 | 419.00 | 390.87 | 3,537,393 |
| 2022-01-25 | 414.00 | 423.00 | 410.00 | 414.00 | 386.21 | 2,792,553 |
| 2022-01-24 | 428.00 | 432.00 | 410.00 | 413.00 | 385.28 | 3,024,171 |
| 2022-01-21 | 435.00 | 437.00 | 428.00 | 431.00 | 402.07 | 1,496,150 |
| 2022-01-20 | 445.00 | 447.00 | 438.00 | 439.00 | 409.53 | 1,566,613 |
| 2022-01-19 | 430.00 | 447.00 | 430.00 | 443.00 | 413.26 | 3,731,680 |
| 2022-01-18 | 435.00 | 440.00 | 433.00 | 436.00 | 406.73 | 755,709 |
| 2022-01-17 | 432.00 | 440.00 | 429.00 | 435.00 | 405.80 | 9,097,343 |
| 2022-01-14 | 435.00 | 435.00 | 427.00 | 432.00 | 403.00 | 2,634,279 |
| 2022-01-13 | 432.00 | 440.00 | 424.00 | 435.00 | 405.80 | 4,982,867 |
| 2022-01-12 | 439.00 | 448.00 | 433.00 | 435.00 | 405.80 | 3,966,171 |
| 2022-01-11 | 449.00 | 449.00 | 431.00 | 431.00 | 402.07 | 1,569,762 |
| 2022-01-10 | 435.00 | 445.00 | 432.00 | 444.00 | 414.19 | 1,873,676 |
| 2022-01-07 | 438.00 | 441.00 | 430.00 | 430.00 | 401.13 | 2,872,658 |
| 2022-01-06 | 426.00 | 438.00 | 426.00 | 435.00 | 405.80 | 655,417 |
| 2022-01-05 | 426.00 | 435.00 | 426.00 | 431.00 | 402.07 | 4,842,033 |
| 2022-01-04 | 420.00 | 441.00 | 417.00 | 434.00 | 404.87 | 5,659,357 |
| 2022-01-03 | 430.00 | 438.00 | 416.00 | 417.00 | 389.01 | 880,132 |
| 2021-12-31 | 435.00 | 440.00 | 429.00 | 437.00 | 407.66 | 343,239 |
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.