AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-16 | 8.904 | 8.904 | 8.900 | 8.900 | 8.900 | 7,000,000 |
| 2024-05-15 | 8.904 | 8.904 | 8.904 | 8.904 | 8.904 | 0 |
| 2024-05-14 | 8.904 | 8.904 | 8.904 | 8.904 | 8.904 | 0 |
| 2024-05-13 | 8.904 | 8.904 | 8.904 | 8.904 | 8.904 | 0 |
| 2024-05-10 | 8.000 | 8.904 | 8.000 | 8.904 | 8.904 | 38,400 |
| 2024-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-08 | 9.020 | 9.020 | 8.000 | 8.000 | 8.000 | 5,900 |
| 2024-05-07 | 8.000 | 9.020 | 8.000 | 9.020 | 9.020 | 1,600 |
| 2024-05-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-03 | 9.020 | 9.020 | 8.000 | 8.000 | 8.000 | 4,300 |
| 2024-05-02 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-04-30 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 1,400 |
| 2024-04-29 | 9.000 | 9.020 | 9.000 | 9.020 | 9.020 | 600 |
| 2024-04-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 200,000 |
| 2024-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,706,200 |
| 2024-04-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-10 | 8.112 | 9.000 | 8.112 | 9.000 | 9.000 | 1,500 |
| 2024-04-09 | 8.112 | 8.112 | 8.112 | 8.112 | 8.112 | 0 |
| 2024-04-08 | 8.112 | 8.112 | 8.112 | 8.112 | 8.112 | 0 |
| 2024-04-05 | 21,000.00 | 21,000.00 | 20,270.00 | 20,270.00 | 20,270.00 | 10,000 |
| 2024-04-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 500 |
| 2024-04-03 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 7,900 |
| 2024-04-02 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 34,400 |
| 2024-03-28 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 5,200 |
| 2024-03-27 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2024-03-26 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,600 |
| 2024-03-25 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 16,500 |
| 2024-03-22 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-03-21 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-03-20 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,000 |
| 2024-03-19 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2024-03-18 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2024-03-15 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2024-03-14 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 600 |
| 2024-03-13 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2024-03-12 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 10,000 |
| 2024-03-11 | 21,700.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,000 |
| 2024-03-08 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2024-03-07 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 100 |
| 2024-03-06 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2024-03-05 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2024-03-04 | 19,000.00 | 21,700.00 | 19,000.00 | 21,700.00 | 21,700.00 | 600 |
| 2024-03-01 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-02-29 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-02-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-02-27 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-02-26 | 17,110.00 | 19,000.00 | 17,110.00 | 19,000.00 | 19,000.00 | 1,000 |
| 2024-02-23 | 17,109.09 | 17,110.00 | 17,109.09 | 17,110.00 | 17,110.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.