Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 321.00 | 324.00 | 312.00 | 317.00 | 317.00 | 1,335,311 |
| 2024-11-13 | 335.00 | 335.00 | 322.00 | 322.00 | 322.00 | 848,869 |
| 2024-11-12 | 333.00 | 344.00 | 326.00 | 337.00 | 337.00 | 2,985,814 |
| 2024-11-11 | 332.00 | 341.00 | 328.00 | 333.00 | 333.00 | 1,102,063 |
| 2024-11-08 | 342.00 | 343.00 | 335.00 | 340.00 | 340.00 | 2,042,151 |
| 2024-11-07 | 333.00 | 346.00 | 333.00 | 343.00 | 343.00 | 1,676,314 |
| 2024-11-06 | 330.00 | 340.00 | 326.00 | 337.00 | 337.00 | 1,909,750 |
| 2024-11-05 | 327.00 | 335.00 | 327.00 | 333.00 | 333.00 | 2,633,544 |
| 2024-11-04 | 334.00 | 334.00 | 329.00 | 332.00 | 332.00 | 421,327 |
| 2024-11-01 | 327.00 | 336.00 | 324.00 | 333.00 | 333.00 | 1,218,502 |
| 2024-10-31 | 339.00 | 339.00 | 328.00 | 328.00 | 328.00 | 1,613,556 |
| 2024-10-30 | 337.00 | 340.00 | 336.00 | 338.00 | 338.00 | 794,510 |
| 2024-10-29 | 346.00 | 349.00 | 334.00 | 337.00 | 337.00 | 646,477 |
| 2024-10-28 | 335.00 | 348.00 | 335.00 | 342.00 | 342.00 | 3,146,642 |
| 2024-10-25 | 330.00 | 347.00 | 330.00 | 342.00 | 342.00 | 2,153,872 |
| 2024-10-24 | 334.00 | 339.00 | 327.00 | 332.00 | 332.00 | 1,427,724 |
| 2024-10-23 | 335.00 | 335.00 | 322.00 | 328.00 | 328.00 | 5,313,565 |
| 2024-10-22 | 337.00 | 341.00 | 331.00 | 335.00 | 335.00 | 1,504,916 |
| 2024-10-21 | 340.00 | 342.00 | 335.00 | 340.00 | 340.00 | 805,483 |
| 2024-10-18 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 1,205,673 |
| 2024-10-17 | 335.00 | 340.00 | 335.00 | 337.00 | 337.00 | 1,401,903 |
| 2024-10-16 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1,223,129 |
| 2024-10-15 | 338.00 | 339.00 | 331.00 | 334.00 | 334.00 | 1,676,274 |
| 2024-10-14 | 341.00 | 341.00 | 337.00 | 339.00 | 339.00 | 394,574 |
| 2024-10-11 | 340.00 | 341.00 | 337.00 | 338.00 | 338.00 | 481,300 |
| 2024-10-10 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 689,103 |
| 2024-10-09 | 342.00 | 342.00 | 335.00 | 338.00 | 338.00 | 1,519,147 |
| 2024-10-08 | 340.00 | 345.00 | 336.00 | 336.00 | 336.00 | 2,107,786 |
| 2024-10-07 | 343.00 | 344.00 | 338.00 | 342.00 | 342.00 | 2,041,240 |
| 2024-10-04 | 336.00 | 344.00 | 335.00 | 341.00 | 341.00 | 2,197,261 |
| 2024-10-03 | 337.00 | 339.00 | 335.00 | 336.00 | 336.00 | 2,807,413 |
| 2024-10-02 | 344.00 | 345.00 | 336.00 | 337.00 | 337.00 | 2,477,159 |
| 2024-10-01 | 343.00 | 344.00 | 339.00 | 341.00 | 341.00 | 2,810,780 |
| 2024-09-30 | 340.00 | 343.00 | 338.00 | 340.00 | 340.00 | 1,131,298 |
| 2024-09-27 | 340.00 | 340.00 | 335.00 | 339.00 | 339.00 | 1,328,248 |
| 2024-09-26 | 335.00 | 340.00 | 332.00 | 336.00 | 336.00 | 1,855,652 |
| 2024-09-25 | 343.00 | 345.00 | 334.00 | 335.00 | 335.00 | 2,863,048 |
| 2024-09-23 | 336.00 | 340.00 | 332.00 | 336.00 | 336.00 | 918,110 |
| 2024-09-20 | 338.00 | 343.00 | 334.00 | 334.00 | 334.00 | 1,813,785 |
| 2024-09-19 | 337.00 | 348.00 | 335.00 | 337.00 | 337.00 | 4,812,232 |
| 2024-09-18 | 340.00 | 341.00 | 330.00 | 333.00 | 333.00 | 4,234,195 |
| 2024-09-17 | 331.00 | 342.00 | 330.00 | 334.00 | 334.00 | 2,885,478 |
| 2024-09-16 | 330.00 | 333.00 | 329.00 | 330.00 | 330.00 | 3,062,038 |
| 2024-09-13 | 331.00 | 336.00 | 328.00 | 328.00 | 328.00 | 6,887,538 |
| 2024-09-12 | 331.00 | 334.00 | 327.00 | 333.00 | 333.00 | 3,103,973 |
| 2024-09-11 | 334.00 | 334.00 | 325.00 | 327.00 | 327.00 | 2,735,382 |
| 2024-09-10 | 333.00 | 339.00 | 327.00 | 332.00 | 332.00 | 2,954,883 |
| 2024-09-09 | 340.00 | 342.00 | 330.00 | 334.00 | 334.00 | 5,555,653 |
| 2024-09-06 | 350.00 | 351.00 | 337.00 | 340.00 | 340.00 | 4,865,540 |
| 2024-09-05 | 354.00 | 365.00 | 350.00 | 350.00 | 350.00 | 6,858,626 |
| 2024-09-04 | 343.00 | 360.00 | 338.00 | 358.00 | 358.00 | 8,113,706 |
| 2024-09-03 | 335.00 | 343.00 | 335.00 | 342.00 | 342.00 | 2,446,152 |
| 2024-09-02 | 331.00 | 360.00 | 325.00 | 332.00 | 332.00 | 6,323,094 |
| 2024-08-30 | 334.00 | 337.00 | 305.00 | 332.00 | 332.00 | 7,978,494 |
| 2024-08-29 | 328.00 | 345.00 | 328.00 | 338.00 | 338.00 | 4,462,648 |
| 2024-08-28 | 328.00 | 328.00 | 320.00 | 327.00 | 327.00 | 4,181,427 |
| 2024-08-27 | 324.00 | 328.00 | 320.00 | 322.00 | 322.00 | 2,489,607 |
| 2024-08-26 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | 1,411,664 |
| 2024-08-23 | 321.00 | 330.00 | 317.00 | 330.00 | 330.00 | 3,021,491 |
| 2024-08-22 | 321.00 | 324.00 | 317.00 | 317.00 | 317.00 | 2,258,756 |
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.