Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 271.00 | 280.00 | 270.00 | 277.00 | 277.00 | 1,046,345 |
| 2025-05-13 | 273.00 | 279.00 | 266.00 | 272.00 | 272.00 | 1,517,383 |
| 2025-05-12 | 264.00 | 276.00 | 260.00 | 273.00 | 273.00 | 2,262,575 |
| 2025-05-09 | 251.00 | 263.00 | 242.00 | 262.00 | 262.00 | 3,296,639 |
| 2025-05-08 | 260.00 | 263.00 | 243.00 | 244.00 | 244.00 | 4,579,130 |
| 2025-05-07 | 281.00 | 284.00 | 258.00 | 258.00 | 258.00 | 2,049,750 |
| 2025-05-06 | 292.00 | 292.00 | 274.00 | 274.00 | 274.00 | 775,209 |
| 2025-05-05 | 280.00 | 298.00 | 280.00 | 293.00 | 293.00 | 3,728,159 |
| 2025-05-02 | 273.00 | 288.00 | 273.00 | 285.00 | 285.00 | 1,111,870 |
| 2025-04-30 | 275.00 | 282.00 | 269.00 | 277.00 | 277.00 | 1,850,472 |
| 2025-04-29 | 277.00 | 282.00 | 273.00 | 280.00 | 280.00 | 1,121,485 |
| 2025-04-25 | 257.00 | 280.00 | 256.00 | 277.00 | 277.00 | 4,331,277 |
| 2025-04-24 | 246.00 | 261.00 | 246.00 | 260.00 | 260.00 | 1,508,444 |
| 2025-04-23 | 247.00 | 256.00 | 241.00 | 251.00 | 251.00 | 15,668,956 |
| 2025-04-22 | 259.00 | 259.00 | 237.00 | 244.00 | 244.00 | 2,662,656 |
| 2025-04-17 | 259.00 | 262.00 | 253.00 | 258.00 | 258.00 | 1,094,669 |
| 2025-04-16 | 255.00 | 259.00 | 251.00 | 254.00 | 254.00 | 2,980,424 |
| 2025-04-15 | 255.00 | 263.00 | 255.00 | 259.00 | 259.00 | 546,176 |
| 2025-04-14 | 255.00 | 263.00 | 252.00 | 261.00 | 261.00 | 655,449 |
| 2025-04-11 | 254.00 | 258.00 | 244.00 | 249.00 | 249.00 | 768,003 |
| 2025-04-10 | 245.00 | 261.00 | 244.00 | 250.00 | 250.00 | 4,343,256 |
| 2025-04-09 | 235.00 | 244.00 | 226.00 | 242.00 | 242.00 | 4,905,138 |
| 2025-04-08 | 232.00 | 247.00 | 231.00 | 245.00 | 245.00 | 6,757,685 |
| 2025-04-07 | 231.00 | 243.00 | 223.00 | 232.00 | 232.00 | 3,758,186 |
| 2025-04-04 | 236.00 | 248.00 | 220.00 | 238.00 | 238.00 | 5,675,938 |
| 2025-04-03 | 259.00 | 259.00 | 234.00 | 240.00 | 240.00 | 4,514,713 |
| 2025-04-02 | 260.00 | 263.00 | 257.00 | 258.00 | 258.00 | 1,868,851 |
| 2025-04-01 | 254.00 | 262.00 | 252.00 | 262.00 | 262.00 | 3,350,999 |
| 2025-03-31 | 262.00 | 262.00 | 250.00 | 253.00 | 253.00 | 2,275,153 |
| 2025-03-28 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 1,101,256 |
| 2025-03-27 | 269.00 | 271.00 | 264.00 | 266.00 | 266.00 | 2,875,662 |
| 2025-03-26 | 261.00 | 273.00 | 261.00 | 271.00 | 271.00 | 2,691,582 |
| 2025-03-25 | 266.00 | 274.00 | 260.00 | 271.00 | 271.00 | 2,976,249 |
| 2025-03-24 | 255.00 | 266.00 | 255.00 | 262.00 | 262.00 | 1,275,988 |
| 2025-03-20 | 260.00 | 263.00 | 252.00 | 261.00 | 261.00 | 2,754,939 |
| 2025-03-19 | 268.00 | 269.00 | 260.00 | 265.00 | 265.00 | 913,530 |
| 2025-03-18 | 278.00 | 278.00 | 263.00 | 263.00 | 263.00 | 4,420,776 |
| 2025-03-17 | 299.00 | 299.00 | 276.00 | 280.00 | 280.00 | 2,366,480 |
| 2025-03-14 | 300.00 | 300.00 | 291.00 | 296.00 | 296.00 | 15,167,842 |
| 2025-03-13 | 292.00 | 300.00 | 292.00 | 297.00 | 297.00 | 7,779,756 |
| 2025-03-12 | 298.00 | 310.00 | 291.00 | 294.00 | 294.00 | 5,146,536 |
| 2025-03-11 | 296.00 | 296.00 | 289.00 | 296.00 | 296.00 | 11,676,517 |
| 2025-03-10 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 2,040,903 |
| 2025-03-07 | 288.00 | 295.00 | 288.00 | 291.00 | 291.00 | 1,141,826 |
| 2025-03-06 | 290.00 | 301.00 | 287.00 | 289.00 | 289.00 | 2,466,620 |
| 2025-03-05 | 288.00 | 295.00 | 285.00 | 293.00 | 293.00 | 4,933,492 |
| 2025-03-04 | 295.00 | 296.00 | 286.00 | 291.00 | 291.00 | 2,948,441 |
| 2025-03-03 | 282.00 | 310.00 | 275.00 | 297.00 | 297.00 | 14,156,051 |
| 2025-02-28 | 263.00 | 281.00 | 260.00 | 279.00 | 279.00 | 5,440,068 |
| 2025-02-27 | 250.00 | 277.00 | 249.00 | 264.00 | 264.00 | 3,348,288 |
| 2025-02-26 | 258.00 | 259.00 | 249.00 | 250.00 | 250.00 | 1,808,940 |
| 2025-02-25 | 267.00 | 267.00 | 258.00 | 258.00 | 258.00 | 1,504,954 |
| 2025-02-24 | 284.00 | 287.00 | 269.00 | 269.00 | 269.00 | 852,096 |
| 2025-02-21 | 287.00 | 291.00 | 284.00 | 288.00 | 288.00 | 1,420,907 |
| 2025-02-20 | 299.00 | 302.00 | 289.00 | 289.00 | 289.00 | 5,189,895 |
| 2025-02-19 | 284.00 | 305.00 | 281.00 | 293.00 | 293.00 | 4,784,841 |
| 2025-02-18 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | 4,562,511 |
| 2025-02-17 | 281.00 | 289.00 | 281.00 | 289.00 | 289.00 | 1,536,929 |
| 2025-02-14 | 285.00 | 289.00 | 282.00 | 285.00 | 285.00 | 1,753,225 |
| 2025-02-13 | 270.00 | 290.00 | 269.00 | 286.00 | 286.00 | 3,797,198 |
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.