Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 184.00 | 184.00 | 171.00 | 171.00 | 171.00 | 4,701,705 |
| 2025-08-06 | 178.00 | 182.00 | 176.00 | 182.00 | 182.00 | 892,374 |
| 2025-08-05 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 930,941 |
| 2025-08-04 | 188.00 | 188.00 | 175.00 | 187.00 | 187.00 | 6,257,936 |
| 2025-08-01 | 180.00 | 187.00 | 179.00 | 187.00 | 187.00 | 2,210,499 |
| 2025-07-31 | 183.00 | 189.00 | 175.00 | 186.00 | 186.00 | 2,923,650 |
| 2025-07-30 | 181.00 | 181.00 | 174.00 | 180.00 | 180.00 | 1,415,817 |
| 2025-07-29 | 174.00 | 182.00 | 171.00 | 177.00 | 177.00 | 3,390,746 |
| 2025-07-28 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 952,614 |
| 2025-07-25 | 175.00 | 179.00 | 166.00 | 172.00 | 172.00 | 8,819,570 |
| 2025-07-24 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1,992,576 |
| 2025-07-23 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | 1,442,979 |
| 2025-07-22 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1,244,391 |
| 2025-07-21 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1,691,511 |
| 2025-07-18 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 2,970,892 |
| 2025-07-17 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1,243,732 |
| 2025-07-16 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1,287,821 |
| 2025-07-15 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 2,349,747 |
| 2025-07-14 | 182.00 | 184.00 | 177.00 | 178.00 | 178.00 | 2,081,972 |
| 2025-07-11 | 181.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2,312,761 |
| 2025-07-10 | 182.00 | 189.00 | 181.00 | 184.00 | 184.00 | 2,665,915 |
| 2025-07-09 | 191.00 | 192.00 | 183.00 | 186.00 | 186.00 | 550,287 |
| 2025-07-08 | 194.00 | 197.00 | 189.00 | 191.00 | 191.00 | 4,373,592 |
| 2025-07-07 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | 3,711,383 |
| 2025-07-04 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 1,832,722 |
| 2025-07-03 | 195.00 | 198.00 | 191.00 | 191.00 | 191.00 | 1,224,243 |
| 2025-07-02 | 207.00 | 209.00 | 193.00 | 194.00 | 194.00 | 1,210,824 |
| 2025-07-01 | 201.00 | 212.00 | 201.00 | 205.00 | 205.00 | 8,154,309 |
| 2025-06-30 | 202.00 | 207.00 | 200.00 | 205.00 | 205.00 | 4,416,399 |
| 2025-06-27 | 199.00 | 206.00 | 197.00 | 202.00 | 202.00 | 4,416,738 |
| 2025-06-26 | 199.00 | 203.00 | 190.00 | 200.00 | 200.00 | 12,812,617 |
| 2025-06-25 | 185.00 | 199.00 | 181.00 | 196.00 | 196.00 | 18,026,305 |
| 2025-06-24 | 176.00 | 183.00 | 171.00 | 183.00 | 183.00 | 3,216,023 |
| 2025-06-23 | 175.00 | 176.00 | 165.00 | 176.00 | 176.00 | 5,321,572 |
| 2025-06-20 | 174.00 | 185.00 | 174.00 | 176.00 | 176.00 | 7,285,661 |
| 2025-06-19 | 177.00 | 178.00 | 171.00 | 177.00 | 177.00 | 2,172,764 |
| 2025-06-18 | 179.00 | 180.00 | 172.00 | 178.00 | 178.00 | 15,950,189 |
| 2025-06-17 | 175.00 | 183.00 | 173.50 | 175.00 | 175.00 | 6,506,851 |
| 2025-06-13 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | 15,130,468 |
| 2025-06-12 | 211.00 | 211.00 | 185.00 | 188.00 | 188.00 | 3,502,734 |
| 2025-06-11 | 207.00 | 217.00 | 199.00 | 207.00 | 207.00 | 7,791,237 |
| 2025-06-10 | 251.00 | 258.00 | 200.00 | 201.00 | 201.00 | 5,074,079 |
| 2025-06-09 | 250.00 | 263.00 | 250.00 | 258.00 | 258.00 | 1,927,117 |
| 2025-06-06 | 254.00 | 260.00 | 246.00 | 255.00 | 255.00 | 4,999,254 |
| 2025-06-05 | 253.00 | 258.00 | 252.00 | 255.00 | 255.00 | 695,204 |
| 2025-06-04 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | 1,867,945 |
| 2025-06-03 | 257.00 | 259.00 | 253.00 | 255.00 | 255.00 | 1,381,010 |
| 2025-06-02 | 250.00 | 260.00 | 250.00 | 257.00 | 257.00 | 3,384,242 |
| 2025-05-30 | 245.00 | 257.00 | 241.00 | 253.00 | 253.00 | 3,286,988 |
| 2025-05-29 | 256.00 | 258.00 | 233.00 | 246.00 | 246.00 | 13,159,214 |
| 2025-05-28 | 265.00 | 265.00 | 257.00 | 258.00 | 258.00 | 697,238 |
| 2025-05-27 | 278.00 | 281.00 | 260.00 | 260.00 | 260.00 | 2,588,816 |
| 2025-05-26 | 263.00 | 279.00 | 263.00 | 279.00 | 279.00 | 742,951 |
| 2025-05-23 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 349,877 |
| 2025-05-22 | 255.00 | 265.00 | 252.00 | 258.00 | 258.00 | 1,690,625 |
| 2025-05-21 | 262.00 | 262.00 | 253.00 | 255.00 | 255.00 | 452,339 |
| 2025-05-20 | 256.00 | 257.00 | 250.00 | 257.00 | 257.00 | 2,823,635 |
| 2025-05-19 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 3,520,616 |
| 2025-05-16 | 266.00 | 270.00 | 255.00 | 255.00 | 255.00 | 507,400 |
| 2025-05-15 | 280.00 | 282.00 | 266.00 | 266.00 | 266.00 | 1,132,353 |
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.