Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 429.00 | 438.00 | 426.00 | 437.00 | 407.66 | 827,945 |
| 2021-12-29 | 429.00 | 439.00 | 429.00 | 430.00 | 401.13 | 373,454 |
| 2021-12-28 | 435.00 | 444.00 | 421.00 | 441.00 | 411.40 | 1,279,861 |
| 2021-12-24 | 430.00 | 435.00 | 421.00 | 424.00 | 395.54 | 69,226 |
| 2021-12-23 | 420.00 | 425.00 | 418.00 | 424.00 | 395.54 | 735,006 |
| 2021-12-22 | 408.00 | 420.00 | 407.00 | 420.00 | 391.81 | 1,015,917 |
| 2021-12-21 | 412.00 | 412.00 | 400.00 | 408.00 | 380.61 | 2,557,968 |
| 2021-12-20 | 415.00 | 415.00 | 401.00 | 404.00 | 376.88 | 5,426,181 |
| 2021-12-17 | 417.00 | 423.00 | 413.00 | 416.00 | 388.07 | 8,493,721 |
| 2021-12-15 | 410.00 | 425.00 | 410.00 | 412.00 | 384.34 | 2,503,520 |
| 2021-12-14 | 403.00 | 408.00 | 393.00 | 406.00 | 378.75 | 1,628,181 |
| 2021-12-13 | 402.00 | 402.00 | 392.00 | 395.00 | 368.48 | 1,857,778 |
| 2021-12-10 | 411.00 | 412.00 | 393.00 | 393.00 | 366.62 | 3,998,863 |
| 2021-12-09 | 421.00 | 421.00 | 401.00 | 411.00 | 383.41 | 2,750,451 |
| 2021-12-08 | 430.00 | 430.00 | 409.00 | 409.00 | 381.54 | 2,583,697 |
| 2021-12-07 | 423.00 | 425.00 | 419.00 | 422.00 | 393.67 | 11,762,962 |
| 2021-12-06 | 430.00 | 430.00 | 420.00 | 420.00 | 391.81 | 8,334,284 |
| 2021-12-03 | 427.00 | 432.00 | 421.00 | 427.00 | 398.34 | 14,433,253 |
| 2021-12-02 | 414.00 | 430.00 | 414.00 | 430.00 | 401.13 | 7,485,334 |
| 2021-12-01 | 422.00 | 436.00 | 411.00 | 423.00 | 394.60 | 1,668,942 |
| 2021-11-30 | 444.00 | 444.00 | 421.00 | 425.00 | 396.47 | 6,185,034 |
| 2021-11-29 | 414.00 | 445.00 | 411.00 | 442.00 | 412.33 | 2,166,678 |
| 2021-11-26 | 439.00 | 442.00 | 408.00 | 415.00 | 387.14 | 1,379,201 |
| 2021-11-25 | 447.00 | 447.00 | 429.00 | 438.00 | 408.60 | 1,842,333 |
| 2021-11-24 | 430.00 | 439.00 | 425.00 | 438.00 | 408.60 | 1,342,628 |
| 2021-11-23 | 423.00 | 437.00 | 419.00 | 428.00 | 399.27 | 1,843,908 |
| 2021-11-22 | 443.00 | 443.00 | 417.00 | 421.00 | 392.74 | 1,396,497 |
| 2021-11-19 | 445.00 | 455.00 | 434.00 | 435.00 | 405.80 | 11,240,364 |
| 2021-11-18 | 436.00 | 444.00 | 432.00 | 440.00 | 410.46 | 1,406,245 |
| 2021-11-17 | 442.00 | 442.00 | 436.00 | 438.00 | 408.60 | 801,169 |
| 2021-11-16 | 438.00 | 443.00 | 435.00 | 435.00 | 405.80 | 879,477 |
| 2021-11-15 | 432.00 | 435.00 | 421.00 | 435.00 | 405.80 | 3,911,275 |
| 2021-11-12 | 448.00 | 448.00 | 431.00 | 431.00 | 402.07 | 1,299,043 |
| 2021-11-11 | 440.00 | 447.00 | 434.00 | 440.00 | 410.46 | 1,450,364 |
| 2021-11-10 | 447.00 | 449.00 | 435.00 | 439.00 | 409.53 | 3,133,245 |
| 2021-11-09 | 447.00 | 450.00 | 443.00 | 445.00 | 415.13 | 1,182,765 |
| 2021-11-08 | 436.00 | 450.00 | 434.00 | 449.00 | 418.86 | 3,628,001 |
| 2021-11-05 | 460.00 | 460.00 | 436.00 | 436.00 | 406.73 | 7,737,463 |
| 2021-11-04 | 466.00 | 474.00 | 463.00 | 463.00 | 431.92 | 1,235,994 |
| 2021-11-03 | 480.00 | 480.00 | 462.00 | 469.00 | 437.52 | 2,306,297 |
| 2021-11-02 | 475.00 | 483.00 | 470.00 | 475.00 | 443.11 | 8,067,894 |
| 2021-10-29 | 484.00 | 485.00 | 463.00 | 472.00 | 440.31 | 8,177,864 |
| 2021-10-28 | 489.00 | 489.00 | 481.00 | 484.00 | 451.51 | 4,765,596 |
| 2021-10-27 | 490.00 | 492.00 | 484.00 | 486.00 | 453.38 | 2,354,141 |
| 2021-10-26 | 492.00 | 492.00 | 484.00 | 485.00 | 452.44 | 1,234,135 |
| 2021-10-25 | 495.00 | 500.00 | 487.00 | 489.00 | 456.17 | 6,738,525 |
| 2021-10-22 | 499.00 | 500.00 | 484.00 | 495.00 | 461.77 | 4,987,642 |
| 2021-10-21 | 477.00 | 492.00 | 477.00 | 490.00 | 457.11 | 17,302,899 |
| 2021-10-20 | 478.00 | 487.00 | 471.00 | 486.00 | 453.38 | 2,221,946 |
← NewerPage 21 of 21 · 1,249 trading days
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.