CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 899,900.00 | 899,900.00 | 899,900.00 | 899,900.00 | 899,900.00 | 0 |
| 2024-02-20 | 1,000,000.00 | 1,000,000.00 | 899,900.00 | 899,900.00 | 899,900.00 | 500 |
| 2024-02-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2024-02-08 | 899,300.00 | 1,000,000.00 | 899,300.00 | 1,000,000.00 | 1,000,000.00 | 500 |
| 2024-02-07 | 782,000.00 | 899,300.00 | 782,000.00 | 899,300.00 | 899,300.00 | 500 |
| 2024-02-06 | 782,000.00 | 782,000.00 | 782,000.00 | 782,000.00 | 782,000.00 | 0 |
| 2024-02-05 | 920,000.00 | 920,000.00 | 782,000.00 | 782,000.00 | 782,000.00 | 8,900 |
| 2024-02-02 | 800,000.00 | 920,000.00 | 800,000.00 | 920,000.00 | 920,000.00 | 300 |
| 2024-02-01 | 740,000.00 | 800,000.00 | 740,000.00 | 800,000.00 | 800,000.00 | 11,200 |
| 2024-01-31 | 649,831.65 | 740,000.00 | 649,831.65 | 740,000.00 | 740,000.00 | 15,000 |
| 2024-01-30 | 600,000.00 | 649,831.65 | 600,000.00 | 649,831.65 | 649,831.65 | 29,700 |
| 2024-01-29 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 300 |
| 2024-01-26 | 552,580.65 | 600,000.00 | 552,580.65 | 600,000.00 | 600,000.00 | 4,800 |
| 2024-01-25 | 550,198.02 | 552,580.65 | 550,198.02 | 552,580.65 | 552,580.65 | 6,200 |
| 2024-01-24 | 570,000.00 | 570,000.00 | 550,198.02 | 550,198.02 | 550,198.02 | 10,100 |
| 2024-01-23 | 550,000.00 | 570,000.00 | 550,000.00 | 570,000.00 | 570,000.00 | 7,400 |
| 2024-01-22 | 510,027.83 | 550,000.00 | 510,027.83 | 550,000.00 | 550,000.00 | 400 |
| 2024-01-19 | 510,000.00 | 510,027.83 | 510,000.00 | 510,027.83 | 510,027.83 | 44,200 |
| 2024-01-18 | 511,429.11 | 511,429.11 | 510,000.00 | 510,000.00 | 510,000.00 | 100 |
| 2024-01-17 | 500,015.00 | 511,429.11 | 500,015.00 | 511,429.11 | 511,429.11 | 63,000 |
| 2024-01-16 | 500,012.68 | 500,015.00 | 500,012.68 | 500,015.00 | 500,015.00 | 6,700 |
| 2024-01-15 | 453,333.33 | 500,012.68 | 453,333.33 | 500,012.68 | 500,012.68 | 503,800 |
| 2024-01-12 | 400,000.00 | 453,333.33 | 400,000.00 | 453,333.33 | 453,333.33 | 300 |
| 2024-01-11 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 1,300 |
| 2024-01-10 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 0 |
| 2024-01-09 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 600 |
| 2024-01-08 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 800 |
| 2024-01-05 | 370,000.00 | 400,000.00 | 370,000.00 | 400,000.00 | 400,000.00 | 300 |
| 2024-01-04 | 325,075.76 | 370,000.00 | 325,075.76 | 370,000.00 | 370,000.00 | 100 |
| 2024-01-03 | 325,075.76 | 325,075.76 | 325,075.76 | 325,075.76 | 325,075.76 | 0 |
| 2024-01-02 | 317,500.00 | 325,075.76 | 317,500.00 | 325,075.76 | 325,075.76 | 3,300 |
| 2023-12-29 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 0 |
| 2023-12-28 | 317,400.00 | 317,500.00 | 317,400.00 | 317,500.00 | 317,500.00 | 160,000 |
| 2023-12-27 | 317,400.00 | 317,400.00 | 317,400.00 | 317,400.00 | 317,400.00 | 22,000 |
| 2023-12-21 | 317,400.00 | 317,400.00 | 317,400.00 | 317,400.00 | 317,400.00 | 0 |
| 2023-12-20 | 316,478.24 | 317,400.00 | 316,478.24 | 317,400.00 | 317,400.00 | 46,500 |
| 2023-12-19 | 276,000.00 | 316,478.24 | 276,000.00 | 316,478.24 | 316,478.24 | 122,700 |
| 2023-12-18 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 2,200 |
| 2023-12-15 | 276,004.86 | 276,004.86 | 276,000.00 | 276,000.00 | 276,000.00 | 100 |
| 2023-12-14 | 276,000.00 | 276,004.86 | 276,000.00 | 276,004.86 | 276,004.86 | 81,400 |
| 2023-12-13 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 100 |
| 2023-12-12 | 276,038.22 | 276,038.22 | 276,000.00 | 276,000.00 | 276,000.00 | 10,000 |
| 2023-12-11 | 275,694.08 | 276,038.22 | 275,694.08 | 276,038.22 | 276,038.22 | 15,700 |
| 2023-12-08 | 240,000.00 | 275,694.08 | 240,000.00 | 275,694.08 | 275,694.08 | 35,300 |
| 2023-12-07 | 209,650.00 | 240,000.00 | 209,650.00 | 240,000.00 | 240,000.00 | 200 |
| 2023-12-06 | 199,090.91 | 209,650.00 | 199,090.91 | 209,650.00 | 209,650.00 | 600 |
| 2023-12-05 | 216,000.00 | 216,000.00 | 199,090.91 | 199,090.91 | 199,090.91 | 1,100 |
| 2023-12-04 | 216,733.67 | 216,733.67 | 216,000.00 | 216,000.00 | 216,000.00 | 50,000 |
| 2023-12-01 | 216,733.67 | 216,733.67 | 216,733.67 | 216,733.67 | 216,733.67 | 0 |
| 2023-11-30 | 210,716.43 | 216,733.67 | 210,716.43 | 216,733.67 | 216,733.67 | 353,700 |
| 2023-11-29 | 210,004.09 | 210,716.43 | 210,004.09 | 210,716.43 | 210,716.43 | 1,400 |
| 2023-11-28 | 210,925.93 | 210,925.93 | 210,004.09 | 210,004.09 | 210,004.09 | 74,500 |
| 2023-11-27 | 210,000.00 | 210,925.93 | 210,000.00 | 210,925.93 | 210,925.93 | 27,000 |
| 2023-11-24 | 192,000.00 | 210,000.00 | 192,000.00 | 210,000.00 | 210,000.00 | 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.