CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,347.37 | 1,350.00 | 1,347.37 | 1,350.00 | 1,350.00 | 700 |
| 2026-01-26 | 1,420.00 | 1,420.00 | 1,347.37 | 1,347.37 | 1,347.37 | 9,500 |
| 2026-01-23 | 1,419.33 | 1,420.00 | 1,419.33 | 1,420.00 | 1,420.00 | 3,000 |
| 2026-01-22 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 0 |
| 2026-01-21 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 0 |
| 2026-01-20 | 1,400.00 | 1,419.33 | 1,400.00 | 1,419.33 | 1,419.33 | 11,900 |
| 2026-01-19 | 1,448.38 | 1,448.38 | 1,400.00 | 1,400.00 | 1,400.00 | 900 |
| 2026-01-16 | 1,504.11 | 1,504.11 | 1,448.38 | 1,448.38 | 1,448.38 | 3,400 |
| 2026-01-15 | 1,502.25 | 1,504.11 | 1,502.25 | 1,504.11 | 1,504.11 | 1,800 |
| 2026-01-14 | 1,465.00 | 1,502.25 | 1,465.00 | 1,502.25 | 1,502.25 | 14,200 |
| 2026-01-13 | 1,466.67 | 1,466.67 | 1,465.00 | 1,465.00 | 1,465.00 | 6,300 |
| 2026-01-12 | 1,500.00 | 1,500.00 | 1,466.67 | 1,466.67 | 1,466.67 | 600 |
| 2026-01-09 | 1,467.86 | 1,500.00 | 1,467.86 | 1,500.00 | 1,500.00 | 800 |
| 2026-01-08 | 1,350.00 | 1,467.86 | 1,350.00 | 1,467.86 | 1,467.86 | 7,000 |
| 2026-01-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,700 |
| 2026-01-06 | 1,256.67 | 1,350.00 | 1,256.67 | 1,350.00 | 1,350.00 | 100 |
| 2026-01-05 | 1,150.00 | 1,256.67 | 1,150.00 | 1,256.67 | 1,256.67 | 300 |
| 2026-01-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-12-31 | 1,117.95 | 1,150.00 | 1,117.95 | 1,150.00 | 1,150.00 | 1,700 |
| 2025-12-30 | 1,050.05 | 1,117.95 | 1,050.05 | 1,117.95 | 1,117.95 | 7,800 |
| 2025-12-29 | 1,000.00 | 1,050.05 | 1,000.00 | 1,050.05 | 1,050.05 | 1,100 |
| 2025-12-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-23 | 931.50 | 1,000.00 | 931.50 | 1,000.00 | 1,000.00 | 5,000 |
| 2025-12-19 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | 0 |
| 2025-12-18 | 1,000.00 | 1,000.00 | 931.50 | 931.50 | 931.50 | 179,900 |
| 2025-12-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 205,000 |
| 2025-12-16 | 1,000.65 | 1,000.65 | 1,000.00 | 1,000.00 | 1,000.00 | 9,800 |
| 2025-12-15 | 1,000.00 | 1,000.65 | 1,000.00 | 1,000.65 | 1,000.65 | 23,200 |
| 2025-12-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,000 |
| 2025-12-11 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 25,100 |
| 2025-12-10 | 970.83 | 975.00 | 970.83 | 975.00 | 975.00 | 700 |
| 2025-12-09 | 900.00 | 970.83 | 900.00 | 970.83 | 970.83 | 6,000 |
| 2025-12-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 300 |
| 2025-12-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,100 |
| 2025-12-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10,700 |
| 2025-12-03 | 825.00 | 900.00 | 825.00 | 900.00 | 900.00 | 200 |
| 2025-12-02 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 900 |
| 2025-12-01 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 20,000 |
| 2025-11-28 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1,400 |
| 2025-11-27 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 6,200 |
| 2025-11-26 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 5,000 |
| 2025-11-25 | 877.27 | 877.27 | 820.00 | 820.00 | 820.00 | 7,400 |
| 2025-11-24 | 870.00 | 877.27 | 870.00 | 877.27 | 877.27 | 3,300 |
| 2025-11-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 4,100 |
| 2025-11-20 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 35,000 |
| 2025-11-19 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-11-18 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-11-17 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-11-14 | 864.48 | 870.00 | 864.48 | 870.00 | 870.00 | 2,300 |
| 2025-11-13 | 864.48 | 864.48 | 864.48 | 864.48 | 864.48 | 0 |
| 2025-11-12 | 864.48 | 864.48 | 864.48 | 864.48 | 864.48 | 0 |
| 2025-11-11 | 860.68 | 864.48 | 860.68 | 864.48 | 864.48 | 6,900 |
| 2025-11-10 | 860.00 | 860.68 | 860.00 | 860.68 | 860.68 | 20,500 |
| 2025-11-07 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 7,200 |
| 2025-11-06 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 6,000 |
| 2025-11-05 | 744.00 | 850.00 | 744.00 | 850.00 | 850.00 | 4,300 |
| 2025-11-04 | 875.00 | 875.00 | 744.00 | 744.00 | 744.00 | 100 |
| 2025-11-03 | 779.80 | 875.00 | 779.80 | 875.00 | 875.00 | 100 |
| 2025-10-31 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | 0 |
| 2025-10-30 | 750.13 | 779.80 | 750.13 | 779.80 | 779.80 | 65,600 |
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.