Weaver Fintech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 6,150.00 | 6,474.00 | 6,150.00 | 6,400.00 | 6,272.00 | 1,697 |
| 2025-12-23 | 6,399.00 | 6,399.00 | 6,000.00 | 6,000.00 | 5,880.00 | 1,627 |
| 2025-12-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,174.00 | 13,229 |
| 2025-12-19 | 6,299.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,076.00 | 4,541 |
| 2025-12-18 | 6,298.00 | 6,300.00 | 6,298.00 | 6,300.00 | 6,174.00 | 520 |
| 2025-12-15 | 6,300.00 | 6,300.00 | 6,006.00 | 6,299.00 | 6,173.02 | 829 |
| 2025-12-12 | 6,001.00 | 6,294.00 | 6,001.00 | 6,294.00 | 6,168.12 | 2,062 |
| 2025-12-11 | 6,001.00 | 6,300.00 | 6,001.00 | 6,300.00 | 6,174.00 | 1,039 |
| 2025-12-10 | 6,285.00 | 6,300.00 | 6,285.00 | 6,292.00 | 6,166.16 | 5,084 |
| 2025-12-09 | 5,799.00 | 6,500.00 | 5,799.00 | 6,285.00 | 6,159.30 | 4,606 |
| 2025-12-08 | 5,799.00 | 5,800.00 | 5,799.00 | 5,800.00 | 5,684.00 | 564 |
| 2025-12-04 | 5,800.00 | 5,800.00 | 5,601.00 | 5,671.00 | 5,557.58 | 1,700 |
| 2025-12-02 | 5,500.00 | 5,599.00 | 5,500.00 | 5,501.00 | 5,390.98 | 14,972 |
| 2025-12-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,390.00 | 9 |
| 2025-11-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,390.00 | 500 |
| 2025-11-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,390.00 | 4,448 |
| 2025-11-24 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,390.00 | 2,149 |
| 2025-11-21 | 5,500.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,243.00 | 2,850 |
| 2025-11-20 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,390.00 | 1,000 |
| 2025-11-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,292.00 | 498 |
| 2025-11-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,292.00 | 742 |
| 2025-11-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,292.00 | 1,000 |
| 2025-11-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,194.00 | 500 |
| 2025-11-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,194.00 | 500 |
| 2025-11-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,194.00 | 500 |
| 2025-11-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,998.00 | 410 |
| 2025-10-29 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,899.02 | 5,749 |
| 2025-10-28 | 5,096.00 | 5,096.00 | 4,601.00 | 4,998.00 | 4,898.04 | 2,232 |
| 2025-10-23 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,851.00 | 100 |
| 2025-10-22 | 5,096.00 | 5,096.00 | 4,950.00 | 4,950.00 | 4,851.00 | 1,801 |
| 2025-10-21 | 5,097.00 | 5,097.00 | 5,068.00 | 5,068.00 | 4,966.64 | 534 |
| 2025-10-20 | 5,099.00 | 5,100.00 | 4,501.00 | 4,501.00 | 4,410.98 | 25,337 |
| 2025-10-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,998.00 | 467 |
| 2025-10-14 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 4,918.62 | 624 |
| 2025-10-10 | 4,950.00 | 5,099.00 | 4,950.00 | 5,099.00 | 4,997.02 | 600 |
| 2025-10-09 | 4,699.00 | 5,000.00 | 4,699.00 | 4,950.00 | 4,851.00 | 847 |
| 2025-10-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,900.00 | 566 |
| 2025-10-06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,145.00 | 87 |
| 2025-10-03 | 5,599.00 | 5,599.00 | 5,246.00 | 5,246.00 | 5,141.08 | 680 |
| 2025-10-02 | 4,450.00 | 5,937.00 | 4,450.00 | 5,937.00 | 5,818.26 | 14,351 |
| 2025-10-01 | 4,476.00 | 4,499.00 | 4,450.00 | 4,450.00 | 4,361.00 | 19,970 |
| 2025-09-30 | 4,500.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,655.00 | 1,649 |
| 2025-09-29 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,410.00 | 8,310 |
| 2025-09-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,410.00 | 2,000 |
| 2025-09-25 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 580 |
| 2025-09-23 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 2,962 |
| 2025-09-22 | 4,399.00 | 4,450.00 | 4,399.00 | 4,450.00 | 4,361.00 | 16,323 |
| 2025-09-19 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 1,215 |
| 2025-09-18 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,360.02 | 5,053 |
| 2025-09-16 | 4,449.00 | 4,450.00 | 4,199.00 | 4,449.00 | 4,360.02 | 10,192 |
| 2025-09-12 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | 4,312.00 | 728 |
| 2025-09-11 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 8,803 |
| 2025-09-10 | 4,450.00 | 4,450.00 | 4,420.00 | 4,420.00 | 4,331.60 | 1,450 |
| 2025-09-08 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 225 |
| 2025-09-05 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,214.00 | 1,182 |
| 2025-09-04 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,361.00 | 3,522 |
| 2025-09-03 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,312.00 | 6,500 |
| 2025-09-02 | 4,210.00 | 4,444.00 | 4,210.00 | 4,400.00 | 4,312.00 | 3,465 |
| 2025-09-01 | 4,449.00 | 4,449.00 | 4,202.00 | 4,349.00 | 4,262.02 | 2,877 |
| 2025-08-28 | 4,400.00 | 4,400.00 | 4,350.00 | 4,380.00 | 4,292.40 | 7,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 132.0000 ZAC |
| 2025-08-27 | 140.0000 ZAC |
| 2025-04-09 | 97.0000 ZAC |
| 2024-09-04 | 95.0000 ZAC |
| 2024-04-10 | 83.0000 ZAC |
| 2023-09-06 | 70.0000 ZAC |
| 2023-04-12 | 77.0000 ZAC |
| 2022-08-31 | 64.0000 ZAC |
| 2022-04-20 | 20.0000 ZAC |
| 2021-09-01 | 47.0000 ZAC |
| 2019-09-18 | 87.0000 ZAC |
| 2019-04-10 | 99.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.