CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,549.59 | 1,587.53 | 1,549.59 | 1,587.53 | 1,587.53 | 1,600 |
| 2026-04-22 | 1,520.00 | 1,549.59 | 1,520.00 | 1,549.59 | 1,549.59 | 6,100 |
| 2026-04-21 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 100 |
| 2026-04-20 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 200 |
| 2026-04-17 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 11,600 |
| 2026-04-16 | 1,497.91 | 1,497.91 | 1,475.00 | 1,475.00 | 1,475.00 | 200 |
| 2026-04-15 | 1,500.00 | 1,500.00 | 1,497.91 | 1,497.91 | 1,497.91 | 13,400 |
| 2026-04-14 | 1,438.17 | 1,500.00 | 1,438.17 | 1,500.00 | 1,500.00 | 100 |
| 2026-04-13 | 1,438.17 | 1,438.17 | 1,438.17 | 1,438.17 | 1,438.17 | 0 |
| 2026-04-10 | 1,619.19 | 1,619.19 | 1,438.17 | 1,438.17 | 1,438.17 | 32,700 |
| 2026-04-09 | 1,606.25 | 1,619.19 | 1,606.25 | 1,619.19 | 1,619.19 | 31,000 |
| 2026-04-08 | 1,600.00 | 1,606.25 | 1,600.00 | 1,606.25 | 1,606.25 | 1,600 |
| 2026-04-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-04-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-04-01 | 1,609.90 | 1,609.90 | 1,600.00 | 1,600.00 | 1,600.00 | 600 |
| 2026-03-31 | 1,604.41 | 1,609.90 | 1,604.41 | 1,609.90 | 1,609.90 | 153,900 |
| 2026-03-30 | 1,650.00 | 1,650.00 | 1,604.41 | 1,604.41 | 1,604.41 | 3,400 |
| 2026-03-27 | 1,609.00 | 1,650.00 | 1,609.00 | 1,650.00 | 1,650.00 | 2,300 |
| 2026-03-26 | 1,594.25 | 1,609.00 | 1,594.25 | 1,609.00 | 1,609.00 | 600 |
| 2026-03-25 | 1,594.25 | 1,594.25 | 1,594.25 | 1,594.25 | 1,594.25 | 0 |
| 2026-03-24 | 1,410.00 | 1,594.25 | 1,410.00 | 1,594.25 | 1,594.25 | 800 |
| 2026-03-23 | 1,590.00 | 1,590.00 | 1,410.00 | 1,410.00 | 1,410.00 | 150,500 |
| 2026-03-20 | 1,404.65 | 1,590.00 | 1,404.65 | 1,590.00 | 1,590.00 | 200 |
| 2026-03-19 | 1,404.65 | 1,404.65 | 1,404.65 | 1,404.65 | 1,404.65 | 0 |
| 2026-03-18 | 1,403.20 | 1,404.65 | 1,403.20 | 1,404.65 | 1,404.65 | 20,400 |
| 2026-03-17 | 1,405.00 | 1,405.00 | 1,403.20 | 1,403.20 | 1,403.20 | 15,500 |
| 2026-03-16 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 6,600 |
| 2026-03-13 | 1,407.65 | 1,407.65 | 1,400.00 | 1,400.00 | 1,400.00 | 5,600 |
| 2026-03-12 | 1,407.67 | 1,407.67 | 1,407.65 | 1,407.65 | 1,407.65 | 10,000 |
| 2026-03-11 | 1,407.00 | 1,407.67 | 1,407.00 | 1,407.67 | 1,407.67 | 1,500 |
| 2026-03-10 | 1,420.74 | 1,420.74 | 1,407.00 | 1,407.00 | 1,407.00 | 23,800 |
| 2026-03-09 | 1,420.74 | 1,420.74 | 1,420.74 | 1,420.74 | 1,420.74 | 0 |
| 2026-03-06 | 1,419.05 | 1,420.74 | 1,419.05 | 1,420.74 | 1,420.74 | 7,800 |
| 2026-03-05 | 1,418.75 | 1,419.05 | 1,418.75 | 1,419.05 | 1,419.05 | 250,000 |
| 2026-03-04 | 1,410.00 | 1,418.75 | 1,410.00 | 1,418.75 | 1,418.75 | 400 |
| 2026-03-03 | 1,405.06 | 1,410.00 | 1,405.06 | 1,410.00 | 1,410.00 | 100 |
| 2026-03-02 | 1,405.00 | 1,405.06 | 1,405.00 | 1,405.06 | 1,405.06 | 41,200 |
| 2026-02-27 | 1,421.88 | 1,421.88 | 1,405.00 | 1,405.00 | 1,405.00 | 2,200 |
| 2026-02-26 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 0 |
| 2026-02-25 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 0 |
| 2026-02-24 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 1,421.88 | 0 |
| 2026-02-23 | 1,429.50 | 1,429.50 | 1,421.88 | 1,421.88 | 1,421.88 | 4,100 |
| 2026-02-20 | 1,412.67 | 1,429.50 | 1,412.67 | 1,429.50 | 1,429.50 | 2,000 |
| 2026-02-19 | 1,428.81 | 1,428.81 | 1,412.67 | 1,412.67 | 1,412.67 | 1,500 |
| 2026-02-18 | 1,400.00 | 1,428.81 | 1,400.00 | 1,428.81 | 1,428.81 | 6,700 |
| 2026-02-17 | 1,483.84 | 1,483.84 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 2026-02-16 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | 0 |
| 2026-02-13 | 1,491.90 | 1,491.90 | 1,483.84 | 1,483.84 | 1,483.84 | 3,500 |
| 2026-02-12 | 1,451.54 | 1,491.90 | 1,451.54 | 1,491.90 | 1,491.90 | 17,100 |
| 2026-02-11 | 1,410.00 | 1,451.54 | 1,410.00 | 1,451.54 | 1,451.54 | 6,500 |
| 2026-02-10 | 1,414.74 | 1,414.74 | 1,410.00 | 1,410.00 | 1,410.00 | 12,800 |
| 2026-02-09 | 1,414.74 | 1,414.74 | 1,414.74 | 1,414.74 | 1,414.74 | 0 |
| 2026-02-06 | 1,303.92 | 1,414.74 | 1,303.92 | 1,414.74 | 1,414.74 | 120,200 |
| 2026-02-05 | 1,273.75 | 1,303.92 | 1,273.75 | 1,303.92 | 1,303.92 | 13,400 |
| 2026-02-04 | 1,267.67 | 1,273.75 | 1,267.67 | 1,273.75 | 1,273.75 | 800 |
| 2026-02-03 | 1,265.00 | 1,267.67 | 1,265.00 | 1,267.67 | 1,267.67 | 1,500 |
| 2026-02-02 | 1,260.31 | 1,265.00 | 1,260.31 | 1,265.00 | 1,265.00 | 200 |
| 2026-01-30 | 1,350.00 | 1,350.00 | 1,260.31 | 1,260.31 | 1,260.31 | 9,700 |
| 2026-01-29 | 1,307.21 | 1,350.00 | 1,307.21 | 1,350.00 | 1,350.00 | 300 |
| 2026-01-28 | 1,350.00 | 1,350.00 | 1,307.21 | 1,307.21 | 1,307.21 | 10,700 |
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.