Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 223.00 | 225.00 | 216.00 | 223.00 | 223.00 | 2,066,936 |
| 2026-04-23 | 220.00 | 228.00 | 219.00 | 228.00 | 228.00 | 5,003,185 |
| 2026-04-22 | 223.00 | 224.00 | 219.00 | 223.00 | 223.00 | 1,667,778 |
| 2026-04-21 | 221.00 | 231.00 | 221.00 | 223.00 | 223.00 | 2,639,314 |
| 2026-04-20 | 220.00 | 231.00 | 220.00 | 226.00 | 226.00 | 4,916,986 |
| 2026-04-17 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 5,524,469 |
| 2026-04-16 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 2,183,881 |
| 2026-04-15 | 223.00 | 223.00 | 216.00 | 223.00 | 223.00 | 3,903,854 |
| 2026-04-14 | 215.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3,223,978 |
| 2026-04-13 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | 1,304,327 |
| 2026-04-10 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | 1,254,449 |
| 2026-04-09 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 2,258,747 |
| 2026-04-08 | 223.00 | 228.00 | 215.00 | 215.00 | 215.00 | 6,040,418 |
| 2026-04-07 | 219.00 | 226.00 | 212.00 | 216.00 | 216.00 | 4,870,488 |
| 2026-04-02 | 210.00 | 219.00 | 207.00 | 211.00 | 211.00 | 2,201,672 |
| 2026-04-01 | 203.00 | 215.00 | 200.00 | 213.00 | 213.00 | 4,020,215 |
| 2026-03-31 | 198.00 | 204.00 | 192.00 | 204.00 | 204.00 | 5,109,331 |
| 2026-03-30 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 2,613,307 |
| 2026-03-27 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 4,481,286 |
| 2026-03-26 | 185.00 | 188.00 | 180.00 | 186.00 | 186.00 | 1,816,086 |
| 2026-03-25 | 179.00 | 184.00 | 175.00 | 182.00 | 182.00 | 1,681,207 |
| 2026-03-24 | 176.00 | 181.00 | 173.00 | 174.00 | 174.00 | 5,283,404 |
| 2026-03-23 | 192.00 | 192.00 | 177.00 | 177.00 | 177.00 | 4,917,121 |
| 2026-03-20 | 191.00 | 199.00 | 188.00 | 188.00 | 188.00 | 7,211,755 |
| 2026-03-19 | 185.00 | 195.00 | 183.00 | 195.00 | 195.00 | 7,564,364 |
| 2026-03-18 | 187.00 | 196.00 | 183.00 | 187.00 | 187.00 | 4,882,075 |
| 2026-03-17 | 183.00 | 189.00 | 180.00 | 188.00 | 188.00 | 7,606,710 |
| 2026-03-16 | 180.00 | 189.00 | 179.00 | 185.00 | 185.00 | 7,809,770 |
| 2026-03-13 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | 9,332,557 |
| 2026-03-12 | 180.00 | 185.00 | 178.00 | 180.00 | 180.00 | 5,894,207 |
| 2026-03-11 | 187.00 | 187.00 | 177.00 | 181.00 | 181.00 | 5,609,766 |
| 2026-03-10 | 188.00 | 193.00 | 187.00 | 187.00 | 187.00 | 3,307,034 |
| 2026-03-09 | 189.00 | 189.00 | 177.00 | 188.00 | 188.00 | 5,387,843 |
| 2026-03-06 | 194.00 | 195.00 | 179.00 | 181.00 | 181.00 | 2,907,320 |
| 2026-03-05 | 188.00 | 200.00 | 185.00 | 190.00 | 190.00 | 5,839,177 |
| 2026-03-04 | 191.00 | 191.00 | 184.00 | 186.00 | 186.00 | 8,235,204 |
| 2026-03-03 | 205.00 | 206.00 | 190.00 | 190.00 | 190.00 | 4,594,644 |
| 2026-03-02 | 214.00 | 214.00 | 196.00 | 205.00 | 205.00 | 3,512,885 |
| 2026-02-27 | 239.00 | 239.00 | 216.00 | 216.00 | 216.00 | 60,614,060 |
| 2026-02-26 | 238.00 | 241.00 | 232.00 | 239.00 | 239.00 | 5,419,954 |
| 2026-02-25 | 232.00 | 239.00 | 226.00 | 238.00 | 238.00 | 3,523,764 |
| 2026-02-24 | 234.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5,418,052 |
| 2026-02-23 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1,957,424 |
| 2026-02-20 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 649,521 |
| 2026-02-19 | 221.00 | 233.00 | 221.00 | 230.00 | 230.00 | 4,270,260 |
| 2026-02-18 | 216.00 | 227.00 | 209.00 | 227.00 | 227.00 | 2,617,383 |
| 2026-02-17 | 225.00 | 230.00 | 213.00 | 216.00 | 216.00 | 2,975,188 |
| 2026-02-16 | 228.00 | 242.00 | 225.00 | 225.00 | 225.00 | 2,518,103 |
| 2026-02-13 | 218.00 | 233.00 | 217.00 | 233.00 | 233.00 | 4,514,359 |
| 2026-02-12 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 4,595,680 |
| 2026-02-11 | 209.00 | 217.00 | 198.00 | 215.00 | 215.00 | 4,054,416 |
| 2026-02-10 | 213.00 | 213.00 | 204.00 | 208.00 | 208.00 | 1,471,310 |
| 2026-02-09 | 215.00 | 215.00 | 205.00 | 205.00 | 205.00 | 1,803,306 |
| 2026-02-06 | 223.00 | 223.00 | 206.00 | 209.00 | 209.00 | 2,513,727 |
| 2026-02-05 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1,620,386 |
| 2026-02-04 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | 1,256,924 |
| 2026-02-03 | 228.00 | 229.00 | 224.00 | 227.00 | 227.00 | 1,887,960 |
| 2026-02-02 | 220.00 | 226.00 | 218.00 | 225.00 | 225.00 | 1,938,652 |
| 2026-01-30 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | 4,831,193 |
| 2026-01-29 | 226.00 | 235.00 | 225.00 | 229.00 | 229.00 | 2,355,332 |
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.