CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 360.38 | 360.38 | 360.03 | 360.03 | 360.03 | 26,400 |
| 2024-05-21 | 360.38 | 360.38 | 360.38 | 360.38 | 360.38 | 0 |
| 2024-05-20 | 360.38 | 360.38 | 360.38 | 360.38 | 360.38 | 0 |
| 2024-05-17 | 370.00 | 370.00 | 360.38 | 360.38 | 360.38 | 2,600 |
| 2024-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 400 |
| 2024-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-05-14 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 600 |
| 2024-05-13 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 400 |
| 2024-05-10 | 359.97 | 360.00 | 359.97 | 360.00 | 360.00 | 26,500 |
| 2024-05-09 | 360.00 | 360.00 | 359.97 | 359.97 | 359.97 | 3,700 |
| 2024-05-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 2024-05-07 | 365.25 | 365.25 | 360.00 | 360.00 | 360.00 | 100 |
| 2024-05-06 | 360.00 | 365.25 | 360.00 | 365.25 | 365.25 | 200 |
| 2024-05-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-05-02 | 365.02 | 365.02 | 360.00 | 360.00 | 360.00 | 2,900 |
| 2024-04-30 | 365.00 | 365.02 | 365.00 | 365.02 | 365.02 | 2,500 |
| 2024-04-29 | 364.98 | 365.00 | 364.98 | 365.00 | 365.00 | 100 |
| 2024-04-26 | 364.82 | 364.98 | 364.82 | 364.98 | 364.98 | 200 |
| 2024-04-25 | 363.25 | 364.82 | 363.25 | 364.82 | 364.82 | 3,700 |
| 2024-04-24 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | 200 |
| 2024-04-23 | 363.00 | 363.25 | 363.00 | 363.25 | 363.25 | 100 |
| 2024-04-22 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2024-04-19 | 395.00 | 395.00 | 363.00 | 363.00 | 363.00 | 200 |
| 2024-04-17 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2024-04-16 | 396.73 | 396.73 | 395.00 | 395.00 | 395.00 | 500 |
| 2024-04-15 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-12 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-11 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-10 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-09 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-08 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0 |
| 2024-04-05 | 963,936.25 | 991,321.78 | 963,936.25 | 991,321.78 | 991,321.78 | 4,500 |
| 2024-04-04 | 1,000,000.00 | 1,000,000.00 | 963,936.25 | 963,936.25 | 963,936.25 | 400 |
| 2024-04-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 300 |
| 2024-04-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 500 |
| 2024-03-28 | 999,977.78 | 1,000,000.00 | 999,977.78 | 1,000,000.00 | 1,000,000.00 | 400 |
| 2024-03-27 | 999,999.90 | 999,999.90 | 999,977.78 | 999,977.78 | 999,977.78 | 4,500 |
| 2024-03-26 | 1,000,000.00 | 1,000,000.00 | 999,999.90 | 999,999.90 | 999,999.90 | 10,300 |
| 2024-03-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 11,000 |
| 2024-03-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 300 |
| 2024-03-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-03-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-03-19 | 977,265.00 | 1,000,000.00 | 977,265.00 | 1,000,000.00 | 1,000,000.00 | 34,900 |
| 2024-03-18 | 849,798.59 | 977,265.00 | 849,798.59 | 977,265.00 | 977,265.00 | 500 |
| 2024-03-15 | 738,958.33 | 849,798.59 | 738,958.33 | 849,798.59 | 849,798.59 | 56,900 |
| 2024-03-14 | 738,956.87 | 738,958.33 | 738,956.87 | 738,958.33 | 738,958.33 | 2,400 |
| 2024-03-13 | 719,995.10 | 738,956.87 | 719,995.10 | 738,956.87 | 738,956.87 | 21,100 |
| 2024-03-12 | 760,000.00 | 760,000.00 | 719,995.10 | 719,995.10 | 719,995.10 | 5,100 |
| 2024-03-11 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-08 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-07 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-06 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-05 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-04 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0 |
| 2024-03-01 | 790,000.00 | 790,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 100 |
| 2024-02-29 | 795,000.00 | 795,000.00 | 790,000.00 | 790,000.00 | 790,000.00 | 400 |
| 2024-02-28 | 764,922.73 | 795,000.00 | 764,922.73 | 795,000.00 | 795,000.00 | 200 |
| 2024-02-27 | 764,922.73 | 764,922.73 | 764,922.73 | 764,922.73 | 764,922.73 | 0 |
| 2024-02-26 | 764,922.73 | 764,922.73 | 764,922.73 | 764,922.73 | 764,922.73 | 0 |
| 2024-02-23 | 899,900.00 | 899,900.00 | 764,922.73 | 764,922.73 | 764,922.73 | 1,100 |
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.