Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 5,992,368 |
| 2026-01-27 | 226.00 | 236.00 | 225.00 | 233.00 | 233.00 | 925,396 |
| 2026-01-26 | 233.00 | 233.00 | 225.00 | 226.00 | 226.00 | 1,913,651 |
| 2026-01-23 | 236.00 | 236.00 | 225.00 | 231.00 | 231.00 | 1,460,521 |
| 2026-01-22 | 229.00 | 235.00 | 225.00 | 235.00 | 235.00 | 5,839,396 |
| 2026-01-21 | 228.00 | 229.00 | 220.00 | 229.00 | 229.00 | 1,798,045 |
| 2026-01-20 | 229.00 | 229.00 | 219.00 | 225.00 | 225.00 | 3,455,984 |
| 2026-01-19 | 228.00 | 234.00 | 223.00 | 229.00 | 229.00 | 6,433,614 |
| 2026-01-16 | 229.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2,337,964 |
| 2026-01-15 | 224.00 | 234.00 | 220.00 | 233.00 | 233.00 | 1,596,640 |
| 2026-01-14 | 224.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1,624,531 |
| 2026-01-13 | 215.00 | 223.00 | 210.00 | 220.00 | 220.00 | 9,395,503 |
| 2026-01-12 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 867,780 |
| 2026-01-09 | 214.00 | 217.00 | 205.00 | 208.00 | 208.00 | 3,053,404 |
| 2026-01-08 | 217.00 | 222.00 | 209.00 | 212.00 | 212.00 | 2,274,927 |
| 2026-01-07 | 205.00 | 217.00 | 205.00 | 216.00 | 216.00 | 1,203,575 |
| 2026-01-06 | 198.00 | 206.00 | 193.00 | 206.00 | 206.00 | 2,153,580 |
| 2026-01-05 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | 2,761,924 |
| 2026-01-02 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 628,143 |
| 2025-12-31 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | 52,579 |
| 2025-12-30 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1,523,365 |
| 2025-12-29 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 567,628 |
| 2025-12-24 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 16,256 |
| 2025-12-23 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 708,929 |
| 2025-12-22 | 191.00 | 194.50 | 190.00 | 191.00 | 191.00 | 1,342,554 |
| 2025-12-19 | 187.00 | 196.00 | 185.00 | 191.00 | 191.00 | 10,006,853 |
| 2025-12-18 | 197.00 | 203.00 | 186.00 | 191.00 | 191.00 | 10,669,113 |
| 2025-12-17 | 201.00 | 201.00 | 194.00 | 195.00 | 195.00 | 8,585,643 |
| 2025-12-15 | 189.00 | 203.00 | 185.00 | 199.00 | 199.00 | 4,169,336 |
| 2025-12-12 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 4,782,814 |
| 2025-12-11 | 183.00 | 189.00 | 178.00 | 186.00 | 186.00 | 3,908,957 |
| 2025-12-10 | 168.00 | 183.00 | 168.00 | 181.00 | 181.00 | 7,635,807 |
| 2025-12-09 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 2,031,409 |
| 2025-12-08 | 164.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1,107,993 |
| 2025-12-05 | 167.00 | 171.00 | 162.00 | 162.00 | 162.00 | 2,502,697 |
| 2025-12-04 | 166.00 | 170.00 | 163.00 | 165.00 | 165.00 | 1,093,958 |
| 2025-12-03 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 786,616 |
| 2025-12-02 | 165.00 | 168.00 | 161.00 | 162.00 | 162.00 | 913,515 |
| 2025-12-01 | 169.00 | 169.00 | 159.00 | 165.00 | 165.00 | 3,141,049 |
| 2025-11-28 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1,524,880 |
| 2025-11-27 | 179.00 | 179.00 | 164.00 | 168.00 | 168.00 | 5,292,476 |
| 2025-11-26 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1,495,917 |
| 2025-11-25 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 670,147 |
| 2025-11-24 | 169.00 | 175.00 | 169.00 | 173.00 | 173.00 | 3,119,031 |
| 2025-11-21 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 2,028,383 |
| 2025-11-20 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 2,735,533 |
| 2025-11-19 | 159.00 | 169.00 | 155.00 | 165.00 | 165.00 | 7,500,680 |
| 2025-11-18 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | 708,298 |
| 2025-11-17 | 159.00 | 167.00 | 159.00 | 162.00 | 162.00 | 5,540,333 |
| 2025-11-14 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | 2,610,486 |
| 2025-11-13 | 167.00 | 170.00 | 160.00 | 163.00 | 163.00 | 2,695,379 |
| 2025-11-12 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 2,035,451 |
| 2025-11-11 | 164.00 | 172.00 | 160.00 | 163.00 | 163.00 | 5,620,630 |
| 2025-11-10 | 156.00 | 166.00 | 155.00 | 166.00 | 166.00 | 1,853,397 |
| 2025-11-07 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 1,270,850 |
| 2025-11-06 | 159.00 | 162.00 | 155.00 | 160.00 | 160.00 | 4,217,739 |
| 2025-11-05 | 159.00 | 165.00 | 155.00 | 155.00 | 155.00 | 4,199,345 |
| 2025-11-04 | 159.00 | 164.00 | 155.00 | 156.00 | 156.00 | 2,282,656 |
| 2025-11-03 | 169.00 | 169.00 | 157.00 | 159.00 | 159.00 | 1,432,859 |
| 2025-10-31 | 165.00 | 173.00 | 162.00 | 164.00 | 164.00 | 3,576,107 |
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.