Kap Industrial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | 713,345 |
| 2026-10-15 | 295.00 | 303.00 | 293.00 | 295.00 | 295.00 | 3,858,978 |
| 2026-10-14 | 295.00 | 295.00 | 288.00 | 292.00 | 292.00 | 1,606,243 |
| 2026-10-13 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | 2,306,611 |
| 2026-10-12 | 284.00 | 297.00 | 282.00 | 296.00 | 296.00 | 7,039,952 |
| 2026-10-09 | 289.00 | 289.00 | 279.00 | 282.00 | 282.00 | 1,275,972 |
| 2026-10-08 | 285.00 | 288.00 | 276.00 | 288.00 | 288.00 | 7,234,262 |
| 2026-10-07 | 288.00 | 289.00 | 279.00 | 283.00 | 283.00 | 1,242,788 |
| 2026-10-06 | 285.00 | 289.00 | 281.00 | 289.00 | 289.00 | 13,365,872 |
| 2026-10-05 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 3,271,472 |
| 2026-10-02 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,157,231 |
| 2026-10-01 | 289.00 | 290.00 | 277.00 | 290.00 | 290.00 | 4,916,049 |
| 2026-09-30 | 280.00 | 288.00 | 278.00 | 288.00 | 288.00 | 2,527,619 |
| 2026-09-29 | 283.00 | 283.00 | 278.00 | 282.00 | 282.00 | 2,492,984 |
| 2026-09-28 | 284.00 | 292.00 | 278.00 | 282.00 | 282.00 | 2,633,635 |
| 2026-09-25 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | 2,313,632 |
| 2026-09-23 | 285.00 | 287.00 | 278.00 | 284.00 | 284.00 | 2,144,235 |
| 2026-09-22 | 279.00 | 285.00 | 273.00 | 282.00 | 282.00 | 3,803,754 |
| 2026-09-21 | 280.00 | 283.00 | 272.00 | 280.00 | 280.00 | 1,636,265 |
| 2026-09-18 | 271.00 | 280.00 | 271.00 | 279.00 | 279.00 | 11,166,420 |
Page 1 of 1 · 20 trading days
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.