CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 1,500 |
| 2023-11-22 | 190,286.76 | 192,000.00 | 190,286.76 | 192,000.00 | 192,000.00 | 1,400 |
| 2023-11-21 | 190,286.76 | 190,286.76 | 190,286.76 | 190,286.76 | 190,286.76 | 0 |
| 2023-11-20 | 217,480.39 | 217,480.39 | 190,286.76 | 190,286.76 | 190,286.76 | 13,600 |
| 2023-11-17 | 198,021.21 | 217,480.39 | 198,021.21 | 217,480.39 | 217,480.39 | 52,900 |
| 2023-11-16 | 210,000.00 | 210,000.00 | 198,021.21 | 198,021.21 | 198,021.21 | 16,500 |
| 2023-11-15 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 100 |
| 2023-11-14 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-11-13 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-11-10 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 200 |
| 2023-11-09 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-11-08 | 207,273.00 | 210,000.00 | 207,273.00 | 210,000.00 | 210,000.00 | 100 |
| 2023-11-07 | 195,000.00 | 207,272.73 | 195,000.00 | 207,272.73 | 207,272.73 | 1,100 |
| 2023-11-06 | 196,375.00 | 196,375.00 | 195,000.00 | 195,000.00 | 195,000.00 | 11,600 |
| 2023-11-03 | 196,375.00 | 196,375.00 | 196,375.00 | 196,375.00 | 196,375.00 | 0 |
| 2023-11-02 | 197,777.78 | 197,777.78 | 196,375.00 | 196,375.00 | 196,375.00 | 18,400 |
| 2023-11-01 | 196,833.33 | 197,777.78 | 196,833.33 | 197,777.78 | 197,777.78 | 2,700 |
| 2023-10-31 | 180,500.00 | 196,833.33 | 180,500.00 | 196,833.33 | 196,833.33 | 300 |
| 2023-10-30 | 180,543.90 | 180,543.90 | 180,500.00 | 180,500.00 | 180,500.00 | 3,100 |
| 2023-10-27 | 180,416.67 | 180,543.90 | 180,416.67 | 180,543.90 | 180,543.90 | 15,400 |
| 2023-10-26 | 178,090.91 | 180,416.67 | 178,090.91 | 180,416.67 | 180,416.67 | 40,800 |
| 2023-10-25 | 181,000.00 | 181,000.00 | 178,090.91 | 178,090.91 | 178,090.91 | 1,100 |
| 2023-10-24 | 180,000.00 | 181,000.00 | 180,000.00 | 181,000.00 | 181,000.00 | 30,300 |
| 2023-10-23 | 199,775.00 | 199,775.00 | 180,000.00 | 180,000.00 | 180,000.00 | 30,000 |
| 2023-10-20 | 199,775.00 | 199,775.00 | 199,775.00 | 199,775.00 | 199,775.00 | 0 |
| 2023-10-19 | 190,720.00 | 199,775.00 | 190,720.00 | 199,775.00 | 199,775.00 | 900 |
| 2023-10-18 | 167,097.56 | 190,720.00 | 167,097.56 | 190,720.00 | 190,720.00 | 300 |
| 2023-10-17 | 167,097.56 | 167,097.56 | 167,097.56 | 167,097.56 | 167,097.56 | 0 |
| 2023-10-16 | 163,000.00 | 167,097.56 | 163,000.00 | 167,097.56 | 167,097.56 | 4,100 |
| 2023-10-13 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | 200 |
| 2023-10-12 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | 1,900 |
| 2023-10-11 | 142,300.00 | 163,000.00 | 142,300.00 | 163,000.00 | 163,000.00 | 1,500 |
| 2023-10-10 | 124,010.00 | 142,300.00 | 124,010.00 | 142,300.00 | 142,300.00 | 700 |
| 2023-10-09 | 107,835.00 | 124,010.00 | 107,835.00 | 124,010.00 | 124,010.00 | 1,000 |
| 2023-10-06 | 93,773.64 | 107,835.00 | 93,773.64 | 107,835.00 | 107,835.00 | 1,000 |
| 2023-10-05 | 91,375.00 | 93,773.64 | 91,375.00 | 93,773.64 | 93,773.64 | 1,100 |
| 2023-10-04 | 85,004.80 | 91,375.00 | 85,004.80 | 91,375.00 | 91,375.00 | 200 |
| 2023-10-03 | 80,506.82 | 85,004.80 | 80,506.82 | 85,004.80 | 85,004.80 | 58,900 |
| 2023-10-02 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-29 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-28 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-27 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-26 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-25 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-22 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 80,506.82 | 0 |
| 2023-09-21 | 80,610.15 | 80,610.15 | 80,506.82 | 80,506.82 | 80,506.82 | 2,200 |
| 2023-09-20 | 91,820.90 | 91,820.90 | 80,610.15 | 80,610.15 | 80,610.15 | 3,300 |
| 2023-09-19 | 105,041.54 | 105,041.54 | 91,820.90 | 91,820.90 | 91,820.90 | 6,100 |
| 2023-09-18 | 121,556.81 | 121,556.81 | 105,041.54 | 105,041.54 | 105,041.54 | 6,800 |
| 2023-09-15 | 120,742.27 | 121,556.81 | 120,742.27 | 121,556.81 | 121,556.81 | 62,800 |
| 2023-09-14 | 105,779.87 | 120,742.27 | 105,779.87 | 120,742.27 | 120,742.27 | 717,800 |
| 2023-09-13 | 92,005.00 | 105,779.87 | 92,005.00 | 105,779.87 | 105,779.87 | 46,200 |
| 2023-09-12 | 92,005.00 | 92,005.00 | 92,005.00 | 92,005.00 | 92,005.00 | 1,800 |
| 2023-09-11 | 80,005.00 | 92,005.00 | 80,005.00 | 92,005.00 | 92,005.00 | 100 |
| 2023-09-08 | 73,775.00 | 80,005.00 | 73,775.00 | 80,005.00 | 80,005.00 | 1,000 |
| 2023-09-07 | 64,156.25 | 73,775.00 | 64,156.25 | 73,775.00 | 73,775.00 | 8,000 |
| 2023-09-06 | 64,156.25 | 64,156.25 | 64,156.25 | 64,156.25 | 64,156.25 | 0 |
| 2023-09-05 | 62,888.74 | 64,156.25 | 62,888.74 | 64,156.25 | 64,156.25 | 9,600 |
| 2023-09-04 | 62,888.74 | 62,888.74 | 62,888.74 | 62,888.74 | 62,888.74 | 0 |
| 2023-09-01 | 71,896.12 | 71,896.12 | 62,888.74 | 62,888.74 | 62,888.74 | 492,600 |
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.