Trellidor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 19,308 |
| 2022-03-22 | 283.00 | 299.00 | 270.00 | 299.00 | 299.00 | 72,890 |
| 2022-03-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-03-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 4,000 |
| 2022-03-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 10,000 |
| 2022-03-15 | 275.00 | 300.00 | 275.00 | 299.00 | 299.00 | 57,491 |
| 2022-03-14 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 8,000 |
| 2022-03-11 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-03-10 | 299.00 | 303.00 | 290.00 | 290.00 | 290.00 | 68,150 |
| 2022-03-09 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1,000 |
| 2022-03-08 | 299.00 | 307.00 | 281.00 | 281.00 | 281.00 | 92,578 |
| 2022-03-07 | 300.00 | 300.00 | 260.00 | 300.00 | 300.00 | 397,151 |
| 2022-03-04 | 315.00 | 315.00 | 309.00 | 315.00 | 315.00 | 100,001 |
| 2022-03-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-02 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 2,501 |
| 2022-03-01 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 26,968 |
| 2022-02-28 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 5,000 |
| 2022-02-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-02-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 240,853 |
| 2022-02-23 | 320.00 | 320.00 | 311.00 | 320.00 | 320.00 | 200,440 |
| 2022-02-22 | 319.00 | 320.00 | 310.00 | 310.00 | 310.00 | 55,016 |
| 2022-02-21 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 3,861 |
| 2022-02-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,332 |
| 2022-02-17 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | 135,407 |
| 2022-02-16 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | 17,615 |
| 2022-02-15 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | 5,389 |
| 2022-02-14 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2022-02-11 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | 5,861 |
| 2022-02-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-09 | 327.00 | 330.00 | 325.00 | 325.00 | 325.00 | 14,168 |
| 2022-02-08 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 3,384 |
| 2022-02-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-04 | 315.00 | 325.00 | 310.00 | 325.00 | 325.00 | 40,783 |
| 2022-02-03 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 21,779 |
| 2022-02-02 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,426 |
| 2022-02-01 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 4,929 |
| 2022-01-31 | 313.00 | 315.00 | 305.00 | 305.00 | 305.00 | 29,157 |
| 2022-01-28 | 306.00 | 312.00 | 305.00 | 305.00 | 305.00 | 45,415 |
| 2022-01-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-01-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 60,000 |
| 2022-01-25 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 8,099 |
| 2022-01-24 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 11,700 |
| 2022-01-21 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 61,403 |
| 2022-01-20 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 66,054 |
| 2022-01-19 | 318.00 | 324.00 | 318.00 | 323.00 | 323.00 | 7,352 |
| 2022-01-18 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 11,312 |
| 2022-01-17 | 320.00 | 330.00 | 318.00 | 330.00 | 330.00 | 15,620 |
| 2022-01-14 | 327.00 | 327.00 | 324.00 | 324.00 | 324.00 | 11,243 |
| 2022-01-13 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-01-12 | 329.00 | 329.00 | 324.00 | 324.00 | 324.00 | 26,500 |
| 2022-01-11 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 3,921 |
| 2022-01-10 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | 13,880 |
| 2022-01-07 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 25,420 |
| 2022-01-06 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 44,414 |
| 2022-01-05 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 18,029 |
| 2022-01-04 | 319.00 | 338.00 | 319.00 | 338.00 | 338.00 | 1,017 |
| 2022-01-03 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1,300 |
| 2021-12-31 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2021-12-30 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100,000 |
| 2021-12-29 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-29 | 11.0000 ZAC |
| 2021-03-30 | 10.0000 ZAC |
| 2020-10-14 | 8.0000 ZAC |
| 2020-04-01 | 8.0000 ZAC |
| 2019-09-25 | 11.1000 ZAC |
| 2019-04-16 | 9.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.