CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,626.88 | 3,626.88 | 3,626.88 | 3,626.88 | 3,626.88 | 0 |
| 2026-07-17 | 3,275.00 | 3,626.88 | 3,275.00 | 3,626.88 | 3,626.88 | 32,000 |
| 2026-07-16 | 3,849.11 | 3,849.11 | 3,275.00 | 3,275.00 | 3,275.00 | 800 |
| 2026-07-15 | 4,000.00 | 4,000.00 | 3,849.11 | 3,849.11 | 3,849.11 | 4,043,600 |
| 2026-07-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-07-13 | 4,043.24 | 4,043.24 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2026-07-10 | 4,043.24 | 4,043.24 | 4,043.24 | 4,043.24 | 4,043.24 | 0 |
| 2026-07-09 | 4,055.37 | 4,055.37 | 4,043.24 | 4,043.24 | 4,043.24 | 48,700 |
| 2026-07-08 | 4,055.37 | 4,055.37 | 4,055.37 | 4,055.37 | 4,055.37 | 0 |
| 2026-07-07 | 3,770.00 | 4,055.37 | 3,770.00 | 4,055.37 | 4,055.37 | 25,500 |
| 2026-07-06 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 3,770.00 | 100 |
| 2026-07-03 | 3,274.69 | 3,765.00 | 3,274.69 | 3,765.00 | 3,765.00 | 300 |
| 2026-07-02 | 3,046.63 | 3,274.69 | 3,046.63 | 3,274.69 | 3,274.69 | 17,300 |
| 2026-07-01 | 2,681.38 | 3,046.63 | 2,681.38 | 3,046.63 | 3,046.63 | 8,900 |
| 2026-06-30 | 2,565.36 | 2,681.38 | 2,565.36 | 2,681.38 | 2,681.38 | 9,400 |
| 2026-06-29 | 2,411.78 | 2,565.36 | 2,411.78 | 2,565.36 | 2,565.36 | 5,300 |
| 2026-06-26 | 2,199.95 | 2,411.78 | 2,199.95 | 2,411.78 | 2,411.78 | 46,700 |
| 2026-06-25 | 2,200.00 | 2,200.00 | 2,199.95 | 2,199.95 | 2,199.95 | 19,200 |
| 2026-06-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-06-23 | 2,213.44 | 2,213.44 | 2,200.00 | 2,200.00 | 2,200.00 | 44,900 |
| 2026-06-22 | 2,214.02 | 2,214.02 | 2,213.44 | 2,213.44 | 2,213.44 | 34,200 |
| 2026-06-19 | 2,214.02 | 2,214.02 | 2,214.02 | 2,214.02 | 2,214.02 | 0 |
| 2026-06-18 | 2,214.40 | 2,214.40 | 2,214.02 | 2,214.02 | 2,214.02 | 18,700 |
| 2026-06-17 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | 1,376,500 |
| 2026-06-16 | 1,925.60 | 2,214.40 | 1,925.60 | 2,214.40 | 2,214.40 | 200 |
| 2026-06-15 | 1,935.35 | 1,935.35 | 1,925.60 | 1,925.60 | 1,925.60 | 9,300 |
| 2026-06-12 | 1,818.00 | 1,935.35 | 1,818.00 | 1,935.35 | 1,935.35 | 5,000 |
| 2026-06-11 | 1,799.00 | 1,818.00 | 1,799.00 | 1,818.00 | 1,818.00 | 1,000 |
| 2026-06-10 | 1,859.20 | 1,859.20 | 1,799.00 | 1,799.00 | 1,799.00 | 4,000 |
| 2026-06-09 | 1,800.00 | 1,859.20 | 1,800.00 | 1,859.20 | 1,859.20 | 52,268 |
| 2026-06-08 | 1,700.22 | 1,800.00 | 1,700.22 | 1,800.00 | 1,800.00 | 4,900 |
| 2026-06-05 | 1,780.00 | 1,780.00 | 1,700.22 | 1,700.22 | 1,700.22 | 110,300 |
| 2026-06-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2026-06-03 | 1,749.52 | 1,780.00 | 1,749.52 | 1,780.00 | 1,780.00 | 600 |
| 2026-06-02 | 1,756.00 | 1,756.00 | 1,749.52 | 1,749.52 | 1,749.52 | 26,800 |
| 2026-06-01 | 1,750.00 | 1,756.00 | 1,750.00 | 1,756.00 | 1,756.00 | 500 |
| 2026-05-29 | 1,605.00 | 1,750.00 | 1,605.00 | 1,750.00 | 1,750.00 | 100 |
| 2026-05-28 | 1,604.89 | 1,605.00 | 1,604.89 | 1,605.00 | 1,605.00 | 800 |
| 2026-05-27 | 1,600.00 | 1,604.89 | 1,600.00 | 1,604.89 | 1,604.89 | 20,500 |
| 2026-05-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,100 |
| 2026-05-22 | 1,592.45 | 1,600.00 | 1,592.45 | 1,600.00 | 1,600.00 | 15,200 |
| 2026-05-21 | 1,504.22 | 1,592.45 | 1,504.22 | 1,592.45 | 1,592.45 | 38,000 |
| 2026-05-20 | 1,504.22 | 1,504.22 | 1,504.22 | 1,504.22 | 1,504.22 | 0 |
| 2026-05-19 | 1,504.22 | 1,504.22 | 1,504.22 | 1,504.22 | 1,504.22 | 0 |
| 2026-05-18 | 1,600.00 | 1,600.00 | 1,504.22 | 1,504.22 | 1,504.22 | 234,400 |
| 2026-05-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,000 |
| 2026-05-14 | 1,547.86 | 1,600.00 | 1,547.86 | 1,600.00 | 1,600.00 | 301,800 |
| 2026-05-13 | 1,547.86 | 1,547.86 | 1,547.86 | 1,547.86 | 1,547.86 | 0 |
| 2026-05-12 | 1,532.50 | 1,547.86 | 1,532.50 | 1,547.86 | 1,547.86 | 1,400 |
| 2026-05-11 | 1,530.03 | 1,532.50 | 1,530.03 | 1,532.50 | 1,532.50 | 200 |
| 2026-05-08 | 1,533.33 | 1,533.33 | 1,530.03 | 1,530.03 | 1,530.03 | 4,500 |
| 2026-05-07 | 1,527.61 | 1,533.33 | 1,527.61 | 1,533.33 | 1,533.33 | 2,100 |
| 2026-05-06 | 1,530.21 | 1,530.21 | 1,527.61 | 1,527.61 | 1,527.61 | 11,900 |
| 2026-05-05 | 1,516.43 | 1,530.21 | 1,516.43 | 1,530.21 | 1,530.21 | 9,400 |
| 2026-05-04 | 1,516.43 | 1,516.43 | 1,516.43 | 1,516.43 | 1,516.43 | 0 |
| 2026-04-30 | 1,487.55 | 1,516.43 | 1,487.55 | 1,516.43 | 1,516.43 | 1,400 |
| 2026-04-29 | 1,403.75 | 1,487.55 | 1,403.75 | 1,487.55 | 1,487.55 | 20,000 |
| 2026-04-28 | 1,594.44 | 1,594.44 | 1,403.75 | 1,403.75 | 1,403.75 | 29,600 |
| 2026-04-27 | 1,430.05 | 1,594.44 | 1,430.05 | 1,594.44 | 1,594.44 | 900 |
| 2026-04-24 | 1,587.53 | 1,587.53 | 1,430.05 | 1,430.05 | 1,430.05 | 66,400 |
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.