AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.550	15.456	14.550	15.456	15.456	3,200
2025-08-04	16.000	16.000	14.550	14.550	14.550	31,400
2025-08-01	16.000	16.000	16.000	16.000	16.000	0
2025-07-31	16.849	16.849	16.000	16.000	16.000	500
2025-07-30	16.849	16.849	16.849	16.849	16.849	0
2025-07-29	16.849	16.849	16.849	16.849	16.849	0
2025-07-28	16.849	16.849	16.849	16.849	16.849	0
2025-07-25	16.849	16.849	16.849	16.849	16.849	0
2025-07-24	16.849	16.849	16.849	16.849	16.849	0
2025-07-23	16.000	16.849	16.000	16.849	16.849	19,800
2025-07-22	16.000	16.000	16.000	16.000	16.000	0
2025-07-21	15.898	16.000	15.898	16.000	16.000	32,800
2025-07-18	15.898	15.898	15.898	15.898	15.898	0
2025-07-17	15.898	15.898	15.898	15.898	15.898	0
2025-07-16	15.898	15.898	15.898	15.898	15.898	0
2025-07-15	15.898	15.898	15.898	15.898	15.898	0
2025-07-14	14.550	15.898	14.550	15.898	15.898	2,800
2025-07-11	14.550	14.550	14.550	14.550	14.550	0
2025-07-10	14.550	14.550	14.550	14.550	14.550	0
2025-07-09	17.100	17.100	14.550	14.550	14.550	200
2025-07-08	17.100	17.100	17.100	17.100	17.100	0
2025-07-07	17.100	17.100	17.100	17.100	17.100	1,000
2025-07-04	17.100	17.100	17.100	17.100	17.100	1,000
2025-07-03	17.050	17.100	17.050	17.100	17.100	1,400
2025-07-02	17.050	17.050	17.050	17.050	17.050	0
2025-07-01	17.050	17.050	17.050	17.050	17.050	0
2025-06-30	17.050	17.050	17.050	17.050	17.050	0
2025-06-27	17.050	17.050	17.050	17.050	17.050	22,500
2025-06-26	17.050	17.050	17.050	17.050	17.050	0
2025-06-25	17.050	17.050	17.050	17.050	17.050	18,200
2025-06-24	17.050	17.050	17.050	17.050	17.050	100
2025-06-23	17.050	17.050	17.050	17.050	17.050	12,600
2025-06-20	17.050	17.050	17.050	17.050	17.050	0
2025-06-19	17.050	17.050	17.050	17.050	17.050	0
2025-06-18	17.050	17.050	17.050	17.050	17.050	0
2025-06-17	17.050	17.050	17.050	17.050	17.050	300
2025-06-16	17.050	17.050	17.050	17.050	17.050	3,200
2025-06-13	17.050	17.050	17.050	17.050	17.050	0
2025-06-12	17.050	17.050	17.050	17.050	17.050	0
2025-06-11	17.050	17.050	17.050	17.050	17.050	0
2025-06-10	17.050	17.050	17.050	17.050	17.050	0
2025-06-09	17.050	17.050	17.050	17.050	17.050	900
2025-06-06	17.050	17.050	17.050	17.050	17.050	0
2025-06-05	17.050	17.050	17.050	17.050	17.050	0
2025-06-04	17.050	17.050	17.050	17.050	17.050	0
2025-06-03	17.014	17.050	17.014	17.050	17.050	100
2025-06-02	17.014	17.014	17.014	17.014	17.014	0
2025-05-30	17.014	17.014	17.014	17.014	17.014	0
2025-05-29	20.000	20.000	17.014	17.014	17.014	2,295,500
2025-05-28	20.000	20.000	20.000	20.000	20.000	0
2025-05-27	19.656	20.000	19.656	20.000	20.000	1,600
2025-05-23	19.656	19.656	19.656	19.656	19.656	0
2025-05-22	19.656	19.656	19.656	19.656	19.656	0
2025-05-21	19.656	19.656	19.656	19.656	19.656	0
2025-05-20	19.656	19.656	19.656	19.656	19.656	0
2025-05-19	19.656	19.656	19.656	19.656	19.656	0
2025-05-16	19.656	19.656	19.656	19.656	19.656	0
2025-05-15	19.656	19.656	19.656	19.656	19.656	0
2025-05-14	19.656	19.656	19.656	19.656	19.656	0
2025-05-13	19.656	19.656	19.656	19.656	19.656	0

← NewerPage 6 of 14 · 828 trading daysOlder →

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.