AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-10-28 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-10-27 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-10-24 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 77,200 |
| 2025-10-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-10-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-10-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-10-20 | 8.161 | 8.200 | 8.161 | 8.200 | 8.200 | 30,500 |
| 2025-10-17 | 8.161 | 8.161 | 8.161 | 8.161 | 8.161 | 0 |
| 2025-10-16 | 8.161 | 8.161 | 8.161 | 8.161 | 8.161 | 0 |
| 2025-10-15 | 8.161 | 8.161 | 8.161 | 8.161 | 8.161 | 0 |
| 2025-10-14 | 9.552 | 9.552 | 8.161 | 8.161 | 8.161 | 51,500 |
| 2025-10-13 | 9.552 | 9.552 | 9.552 | 9.552 | 9.552 | 0 |
| 2025-10-10 | 9.552 | 9.552 | 9.552 | 9.552 | 9.552 | 0 |
| 2025-10-09 | 9.552 | 9.552 | 9.552 | 9.552 | 9.552 | 0 |
| 2025-10-08 | 9.552 | 9.552 | 9.552 | 9.552 | 9.552 | 0 |
| 2025-10-07 | 9.550 | 9.552 | 9.550 | 9.552 | 9.552 | 22,900 |
| 2025-10-06 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-10-03 | 11.188 | 11.188 | 9.550 | 9.550 | 9.550 | 100 |
| 2025-10-02 | 11.188 | 11.188 | 11.188 | 11.188 | 11.188 | 0 |
| 2025-10-01 | 13.000 | 13.000 | 11.188 | 11.188 | 11.188 | 134,500 |
| 2025-09-30 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-29 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-26 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-25 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-24 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 24,400 |
| 2025-09-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2,100 |
| 2025-09-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-19 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 8,000 |
| 2025-09-18 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-17 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-16 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-15 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-12 | 15.050 | 15.050 | 13.000 | 13.000 | 13.000 | 400 |
| 2025-09-11 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 8,900 |
| 2025-09-10 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 13,200 |
| 2025-09-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-09-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-09-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-09-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 600 |
| 2025-09-03 | 14.050 | 15.000 | 14.050 | 15.000 | 15.000 | 100 |
| 2025-09-02 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2025-09-01 | 15.050 | 15.050 | 14.050 | 14.050 | 14.050 | 500 |
| 2025-08-29 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-08-28 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-08-27 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-08-26 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 2,000 |
| 2025-08-25 | 14.941 | 15.050 | 14.941 | 15.050 | 15.050 | 1,800 |
| 2025-08-22 | 14.550 | 14.941 | 14.550 | 14.941 | 14.941 | 32,000 |
| 2025-08-21 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-20 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-19 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-18 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-15 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-14 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-13 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-08 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 0 |
| 2025-08-07 | 15.050 | 15.050 | 14.550 | 14.550 | 14.550 | 10,400 |
| 2025-08-06 | 15.456 | 15.456 | 15.050 | 15.050 | 15.050 | 200 |
| 2025-08-05 | 14.550 | 15.456 | 14.550 | 15.456 | 15.456 | 3,200 |
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.