Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 165.00 | 173.00 | 162.00 | 164.00 | 164.00 | 3,576,107 |
| 2025-10-30 | 162.00 | 171.00 | 158.00 | 167.00 | 167.00 | 4,399,899 |
| 2025-10-29 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 6,584,981 |
| 2025-10-28 | 154.00 | 166.00 | 154.00 | 164.00 | 164.00 | 6,547,733 |
| 2025-10-27 | 166.00 | 169.00 | 153.00 | 155.00 | 155.00 | 6,502,372 |
| 2025-10-24 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | 4,314,622 |
| 2025-10-23 | 154.00 | 170.00 | 152.00 | 167.00 | 167.00 | 5,477,499 |
| 2025-10-22 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 941,474 |
| 2025-10-21 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,011,713 |
| 2025-10-20 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | 2,881,555 |
| 2025-10-17 | 155.00 | 163.00 | 149.00 | 156.00 | 156.00 | 3,107,614 |
| 2025-10-16 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 11,409,695 |
| 2025-10-15 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 7,037,167 |
| 2025-10-14 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 8,262,899 |
| 2025-10-13 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 1,170,778 |
| 2025-10-10 | 150.00 | 159.00 | 148.00 | 152.00 | 152.00 | 3,467,344 |
| 2025-10-09 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 5,260,313 |
| 2025-10-08 | 151.00 | 155.00 | 149.00 | 152.00 | 152.00 | 2,485,518 |
| 2025-10-07 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | 6,468,331 |
| 2025-10-06 | 158.00 | 163.00 | 152.00 | 154.00 | 154.00 | 4,519,516 |
| 2025-10-03 | 160.00 | 164.00 | 156.00 | 162.00 | 162.00 | 2,616,358 |
| 2025-10-02 | 169.00 | 171.00 | 161.00 | 161.00 | 161.00 | 2,027,632 |
| 2025-10-01 | 164.00 | 174.00 | 157.00 | 169.00 | 169.00 | 5,424,146 |
| 2025-09-30 | 171.00 | 176.00 | 163.00 | 165.00 | 165.00 | 3,049,191 |
| 2025-09-29 | 159.00 | 174.00 | 156.00 | 173.00 | 173.00 | 5,981,703 |
| 2025-09-26 | 149.00 | 164.00 | 149.00 | 159.00 | 159.00 | 12,194,411 |
| 2025-09-25 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | 6,858,039 |
| 2025-09-23 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,381,324 |
| 2025-09-22 | 158.00 | 165.00 | 154.00 | 163.00 | 163.00 | 4,783,709 |
| 2025-09-19 | 156.00 | 163.00 | 154.00 | 160.00 | 160.00 | 10,466,256 |
| 2025-09-18 | 149.00 | 161.00 | 148.00 | 155.00 | 155.00 | 11,113,155 |
| 2025-09-17 | 155.00 | 155.00 | 147.00 | 149.00 | 149.00 | 4,343,807 |
| 2025-09-16 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | 5,468,763 |
| 2025-09-15 | 168.00 | 172.00 | 164.00 | 166.00 | 166.00 | 1,987,936 |
| 2025-09-12 | 180.00 | 181.00 | 167.00 | 169.00 | 169.00 | 4,478,815 |
| 2025-09-11 | 175.00 | 179.00 | 173.00 | 179.00 | 179.00 | 1,122,138 |
| 2025-09-10 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 1,015,423 |
| 2025-09-09 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 1,098,312 |
| 2025-09-08 | 174.00 | 183.00 | 174.00 | 181.00 | 181.00 | 2,149,829 |
| 2025-09-05 | 174.00 | 178.00 | 172.00 | 177.00 | 177.00 | 21,176,955 |
| 2025-09-04 | 186.00 | 187.00 | 172.00 | 173.00 | 173.00 | 5,191,655 |
| 2025-09-03 | 197.00 | 202.00 | 185.00 | 186.00 | 186.00 | 3,287,616 |
| 2025-09-02 | 210.00 | 210.00 | 192.00 | 199.00 | 199.00 | 8,886,861 |
| 2025-09-01 | 212.00 | 219.00 | 207.00 | 209.00 | 209.00 | 9,475,316 |
| 2025-08-29 | 189.00 | 212.00 | 187.00 | 207.00 | 207.00 | 11,985,887 |
| 2025-08-28 | 186.00 | 195.00 | 184.00 | 186.00 | 186.00 | 11,890,709 |
| 2025-08-27 | 182.00 | 197.00 | 178.00 | 186.00 | 186.00 | 11,269,707 |
| 2025-08-26 | 174.00 | 182.00 | 174.00 | 175.00 | 175.00 | 1,443,049 |
| 2025-08-25 | 175.00 | 183.00 | 175.00 | 177.00 | 177.00 | 4,361,030 |
| 2025-08-22 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | 478,885 |
| 2025-08-21 | 170.00 | 185.00 | 158.00 | 182.00 | 182.00 | 5,837,254 |
| 2025-08-20 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | 836,005 |
| 2025-08-19 | 175.00 | 179.00 | 169.00 | 176.00 | 176.00 | 4,332,558 |
| 2025-08-18 | 172.00 | 175.00 | 168.00 | 168.00 | 168.00 | 1,230,078 |
| 2025-08-15 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 199,266 |
| 2025-08-14 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 2,973,202 |
| 2025-08-13 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | 4,263,317 |
| 2025-08-12 | 171.00 | 174.00 | 167.00 | 174.00 | 174.00 | 4,052,901 |
| 2025-08-11 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1,215,115 |
| 2025-08-08 | 175.00 | 175.00 | 164.00 | 166.00 | 166.00 | 5,006,353 |
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.