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 |
| 2026-09-17 | 268.00 | 279.00 | 268.00 | 274.00 | 274.00 | 2,918,530 |
| 2026-09-16 | 275.00 | 275.00 | 265.00 | 269.00 | 269.00 | 1,391,879 |
| 2026-09-15 | 274.00 | 275.00 | 258.00 | 274.00 | 274.00 | 2,954,069 |
| 2026-09-14 | 278.00 | 283.00 | 264.00 | 264.00 | 264.00 | 5,568,609 |
| 2026-09-11 | 293.00 | 295.00 | 280.00 | 280.00 | 280.00 | 4,693,063 |
| 2026-09-10 | 301.00 | 301.00 | 292.00 | 295.00 | 295.00 | 16,933,705 |
| 2026-09-09 | 300.00 | 300.00 | 296.50 | 300.00 | 300.00 | 3,072,071 |
| 2026-09-08 | 301.00 | 301.00 | 292.00 | 301.00 | 301.00 | 4,528,022 |
| 2026-09-07 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 4,120,773 |
| 2026-09-04 | 296.00 | 307.00 | 296.00 | 303.00 | 303.00 | 2,596,888 |
| 2026-09-03 | 300.00 | 308.00 | 295.00 | 298.00 | 298.00 | 31,462,696 |
| 2026-09-02 | 306.00 | 310.00 | 296.00 | 300.00 | 300.00 | 10,058,542 |
| 2026-09-01 | 276.00 | 317.00 | 268.00 | 308.00 | 308.00 | 10,572,150 |
| 2026-08-31 | 274.00 | 281.00 | 274.00 | 276.00 | 276.00 | 731,378 |
| 2026-08-28 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 1,824,293 |
| 2026-08-27 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 3,308,666 |
| 2026-08-26 | 270.00 | 273.00 | 267.00 | 272.00 | 272.00 | 3,718,211 |
| 2026-08-25 | 269.00 | 273.00 | 267.00 | 270.00 | 270.00 | 1,331,303 |
| 2026-08-24 | 274.00 | 274.00 | 265.00 | 272.00 | 272.00 | 2,089,731 |
| 2026-08-21 | 272.00 | 277.00 | 268.00 | 268.00 | 268.00 | 2,477,497 |
| 2026-08-20 | 273.00 | 274.00 | 265.00 | 270.00 | 270.00 | 1,181,545 |
| 2026-08-19 | 281.00 | 283.00 | 270.00 | 275.00 | 275.00 | 1,726,134 |
| 2026-08-18 | 278.00 | 288.00 | 278.00 | 283.00 | 283.00 | 886,051 |
| 2026-08-17 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | 1,693,393 |
| 2026-08-14 | 268.00 | 288.00 | 265.00 | 286.00 | 286.00 | 6,268,017 |
| 2026-08-13 | 265.00 | 269.00 | 258.00 | 266.00 | 266.00 | 5,816,040 |
| 2026-08-12 | 248.00 | 265.00 | 246.00 | 265.00 | 265.00 | 8,256,710 |
| 2026-08-11 | 263.00 | 263.00 | 245.00 | 247.00 | 247.00 | 2,721,384 |
| 2026-08-07 | 262.00 | 267.00 | 261.00 | 263.00 | 263.00 | 1,151,803 |
| 2026-08-06 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2,468,171 |
| 2026-08-05 | 268.00 | 269.00 | 262.00 | 265.00 | 265.00 | 2,820,196 |
| 2026-08-04 | 270.00 | 270.00 | 263.00 | 264.00 | 264.00 | 4,918,235 |
| 2026-08-03 | 269.00 | 274.00 | 267.00 | 269.00 | 269.00 | 4,884,242 |
| 2026-07-31 | 272.00 | 278.00 | 267.00 | 268.00 | 268.00 | 2,131,197 |
| 2026-07-30 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 3,117,435 |
| 2026-07-29 | 264.00 | 264.00 | 257.00 | 261.00 | 261.00 | 1,627,771 |
| 2026-07-28 | 274.00 | 274.00 | 259.00 | 259.00 | 259.00 | 2,676,745 |
| 2026-07-27 | 270.00 | 271.00 | 263.00 | 263.00 | 263.00 | 427,522 |
| 2026-07-24 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | 2,922,080 |
| 2026-07-23 | 274.00 | 276.00 | 260.00 | 273.00 | 273.00 | 5,575,723 |
Page 1 of 3 · 125 trading daysOlder →
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.