Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 275.00 | 275.00 | 262.00 | 272.00 | 272.00 | 1,788,589 |
| 2025-02-11 | 267.00 | 273.00 | 261.00 | 273.00 | 273.00 | 798,912 |
| 2025-02-10 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 1,257,508 |
| 2025-02-07 | 262.00 | 270.00 | 261.00 | 266.00 | 266.00 | 2,256,935 |
| 2025-02-06 | 262.00 | 273.00 | 258.00 | 266.00 | 266.00 | 2,098,650 |
| 2025-02-05 | 274.00 | 279.00 | 259.00 | 259.00 | 259.00 | 755,019 |
| 2025-02-04 | 263.00 | 276.00 | 263.00 | 276.00 | 276.00 | 691,767 |
| 2025-02-03 | 270.00 | 272.00 | 257.00 | 263.00 | 263.00 | 2,421,745 |
| 2025-01-31 | 282.00 | 282.00 | 271.00 | 271.00 | 271.00 | 2,044,469 |
| 2025-01-30 | 277.00 | 282.00 | 274.00 | 280.00 | 280.00 | 521,401 |
| 2025-01-29 | 276.00 | 286.00 | 275.00 | 277.00 | 277.00 | 603,540 |
| 2025-01-28 | 275.00 | 284.00 | 273.00 | 279.00 | 279.00 | 1,323,846 |
| 2025-01-27 | 287.00 | 287.00 | 275.00 | 276.00 | 276.00 | 448,821 |
| 2025-01-24 | 291.00 | 302.00 | 287.00 | 289.00 | 289.00 | 1,633,740 |
| 2025-01-23 | 278.00 | 292.00 | 278.00 | 287.00 | 287.00 | 1,889,792 |
| 2025-01-22 | 294.00 | 294.00 | 281.00 | 281.00 | 281.00 | 1,717,436 |
| 2025-01-21 | 285.00 | 297.00 | 283.00 | 295.00 | 295.00 | 2,917,624 |
| 2025-01-20 | 295.00 | 295.00 | 283.00 | 289.00 | 289.00 | 466,302 |
| 2025-01-17 | 278.00 | 293.00 | 277.00 | 293.00 | 293.00 | 1,276,309 |
| 2025-01-16 | 283.00 | 283.00 | 271.00 | 280.00 | 280.00 | 4,436,239 |
| 2025-01-15 | 282.00 | 283.00 | 276.00 | 279.00 | 279.00 | 1,225,198 |
| 2025-01-14 | 280.00 | 285.00 | 276.00 | 280.00 | 280.00 | 4,247,552 |
| 2025-01-13 | 279.00 | 283.00 | 273.00 | 280.00 | 280.00 | 4,218,820 |
| 2025-01-10 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 9,832,456 |
| 2025-01-09 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | 2,766,201 |
| 2025-01-08 | 286.00 | 288.00 | 276.00 | 278.00 | 278.00 | 2,517,279 |
| 2025-01-07 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | 637,824 |
| 2025-01-06 | 287.00 | 292.00 | 284.00 | 286.00 | 286.00 | 1,196,705 |
| 2025-01-03 | 296.00 | 296.00 | 286.00 | 286.00 | 286.00 | 2,388,775 |
| 2025-01-02 | 310.00 | 310.00 | 292.00 | 293.00 | 293.00 | 6,571,680 |
| 2024-12-31 | 294.00 | 315.00 | 290.00 | 307.00 | 307.00 | 1,760,695 |
| 2024-12-30 | 302.00 | 302.00 | 291.00 | 296.00 | 296.00 | 517,438 |
| 2024-12-27 | 297.00 | 301.00 | 295.00 | 297.00 | 297.00 | 291,829 |
| 2024-12-24 | 301.00 | 307.00 | 300.00 | 301.00 | 301.00 | 289,391 |
| 2024-12-23 | 300.00 | 311.00 | 300.00 | 301.00 | 301.00 | 639,644 |
| 2024-12-20 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 8,782,726 |
| 2024-12-19 | 294.00 | 302.00 | 287.00 | 297.00 | 297.00 | 3,950,388 |
| 2024-12-18 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | 1,299,368 |
| 2024-12-17 | 315.00 | 454.95 | 300.00 | 304.00 | 304.00 | 5,840,194 |
| 2024-12-13 | 313.00 | 319.00 | 310.00 | 315.00 | 315.00 | 13,223,646 |
| 2024-12-12 | 316.00 | 319.00 | 310.00 | 313.00 | 313.00 | 4,366,719 |
| 2024-12-11 | 323.00 | 323.00 | 310.00 | 316.00 | 316.00 | 2,740,151 |
| 2024-12-10 | 314.00 | 318.00 | 311.00 | 312.00 | 312.00 | 1,389,384 |
| 2024-12-09 | 323.00 | 325.00 | 316.00 | 319.00 | 319.00 | 6,631,596 |
| 2024-12-06 | 335.00 | 335.00 | 324.00 | 325.00 | 325.00 | 2,620,613 |
| 2024-12-05 | 335.00 | 340.00 | 334.00 | 335.00 | 335.00 | 5,652,673 |
| 2024-12-04 | 334.00 | 343.00 | 332.00 | 336.00 | 336.00 | 2,596,835 |
| 2024-12-03 | 343.00 | 343.00 | 330.00 | 335.00 | 335.00 | 853,678 |
| 2024-12-02 | 330.00 | 344.00 | 330.00 | 344.00 | 344.00 | 1,502,291 |
| 2024-11-29 | 329.00 | 331.00 | 322.00 | 330.00 | 330.00 | 1,742,083 |
| 2024-11-28 | 318.00 | 339.00 | 314.00 | 330.00 | 330.00 | 2,266,498 |
| 2024-11-27 | 312.00 | 319.00 | 310.00 | 319.00 | 319.00 | 1,063,743 |
| 2024-11-26 | 311.00 | 313.00 | 310.00 | 311.00 | 311.00 | 2,776,795 |
| 2024-11-25 | 321.00 | 325.00 | 311.00 | 312.00 | 312.00 | 3,810,670 |
| 2024-11-22 | 327.00 | 327.00 | 320.00 | 320.00 | 320.00 | 2,678,153 |
| 2024-11-21 | 322.00 | 328.00 | 319.00 | 322.00 | 322.00 | 6,157,679 |
| 2024-11-20 | 319.00 | 332.00 | 319.00 | 322.00 | 322.00 | 987,286 |
| 2024-11-19 | 327.00 | 327.00 | 317.00 | 319.00 | 319.00 | 1,217,124 |
| 2024-11-18 | 312.00 | 328.00 | 311.00 | 322.00 | 322.00 | 2,280,267 |
| 2024-11-15 | 318.00 | 322.00 | 307.00 | 310.00 | 310.00 | 1,714,004 |
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.