AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2026-01-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-12-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-12-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-12-29 | 6.805 | 7.800 | 6.805 | 7.800 | 7.800 | 100 |
| 2025-12-24 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-23 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-19 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-18 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-17 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-16 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-15 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-12 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-11 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-10 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-09 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-08 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-05 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-04 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-03 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-02 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-12-01 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-28 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-27 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-26 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-25 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-24 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-21 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-20 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-19 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-18 | 6.817 | 6.817 | 6.805 | 6.805 | 6.805 | 18,600 |
| 2025-11-17 | 6.817 | 6.817 | 6.817 | 6.817 | 6.817 | 0 |
| 2025-11-14 | 6.914 | 6.914 | 6.817 | 6.817 | 6.817 | 7,600 |
| 2025-11-13 | 8.000 | 8.000 | 6.914 | 6.914 | 6.914 | 12,900 |
| 2025-11-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-07 | 7.020 | 8.000 | 7.020 | 8.000 | 8.000 | 1,500 |
| 2025-11-06 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-11-05 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-11-04 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-11-03 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 100 |
| 2025-10-31 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 8,900 |
| 2025-10-30 | 8.220 | 8.220 | 6.990 | 6.990 | 6.990 | 60,000 |
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.