CAFCA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 900,000.12 | 900,000.12 | 900,000.00 | 900,000.00 | 900,000.00 | 300 |
| 2024-02-20 | 874,485.00 | 900,000.12 | 874,485.00 | 900,000.12 | 900,000.12 | 29,200 |
| 2024-02-19 | 874,485.00 | 874,485.00 | 874,485.00 | 874,485.00 | 874,485.00 | 51,100 |
| 2024-02-16 | 760,425.00 | 874,485.00 | 760,425.00 | 874,485.00 | 874,485.00 | 1,000 |
| 2024-02-15 | 760,425.00 | 760,425.00 | 760,425.00 | 760,425.00 | 760,425.00 | 0 |
| 2024-02-14 | 661,250.00 | 760,425.00 | 661,250.00 | 760,425.00 | 760,425.00 | 2,600 |
| 2024-02-13 | 575,000.00 | 661,250.00 | 575,000.00 | 661,250.00 | 661,250.00 | 200 |
| 2024-02-12 | 500,000.00 | 575,000.00 | 500,000.00 | 575,000.00 | 575,000.00 | 300 |
| 2024-02-09 | 450,518.45 | 500,000.00 | 450,518.45 | 500,000.00 | 500,000.00 | 100 |
| 2024-02-08 | 450,518.45 | 450,518.45 | 450,518.45 | 450,518.45 | 450,518.45 | 0 |
| 2024-02-07 | 450,518.45 | 450,518.45 | 450,518.45 | 450,518.45 | 450,518.45 | 0 |
| 2024-02-06 | 442,250.00 | 450,518.45 | 442,250.00 | 450,518.45 | 450,518.45 | 11,300 |
| 2024-02-05 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-02-02 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-02-01 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-31 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-30 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-29 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-26 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-25 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-24 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-23 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-22 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-19 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-18 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 442,250.00 | 0 |
| 2024-01-17 | 442,245.00 | 442,250.00 | 442,245.00 | 442,250.00 | 442,250.00 | 200 |
| 2024-01-16 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-15 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-12 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-11 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-10 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-09 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-08 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-05 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-04 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 442,245.00 | 0 |
| 2024-01-03 | 384,600.00 | 442,245.00 | 384,600.00 | 442,245.00 | 442,245.00 | 200 |
| 2024-01-02 | 334,500.00 | 384,600.00 | 334,500.00 | 384,600.00 | 384,600.00 | 100 |
| 2023-12-29 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 0 |
| 2023-12-28 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 0 |
| 2023-12-27 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 0 |
| 2023-12-21 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 0 |
| 2023-12-20 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 0 |
| 2023-12-19 | 290,950.00 | 334,500.00 | 290,950.00 | 334,500.00 | 334,500.00 | 100 |
| 2023-12-18 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-15 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-14 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-13 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-12 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-11 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 290,950.00 | 0 |
| 2023-12-08 | 253,000.00 | 290,950.00 | 253,000.00 | 290,950.00 | 290,950.00 | 100 |
| 2023-12-07 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 0 |
| 2023-12-06 | 220,000.00 | 253,000.00 | 220,000.00 | 253,000.00 | 253,000.00 | 100 |
| 2023-12-05 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-12-04 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-12-01 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-11-30 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-11-29 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-11-28 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-11-27 | 243,750.00 | 243,750.00 | 220,000.00 | 220,000.00 | 220,000.00 | 200 |
| 2023-11-24 | 220,000.00 | 243,750.00 | 220,000.00 | 243,750.00 | 243,750.00 | 400 |
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.