CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 743.00 | 750.13 | 743.00 | 750.13 | 750.13 | 1,600 |
| 2025-10-28 | 733.00 | 743.00 | 733.00 | 743.00 | 743.00 | 1,200 |
| 2025-10-27 | 732.23 | 733.00 | 732.23 | 733.00 | 733.00 | 100 |
| 2025-10-24 | 732.23 | 732.23 | 732.23 | 732.23 | 732.23 | 0 |
| 2025-10-23 | 725.50 | 732.23 | 725.50 | 732.23 | 732.23 | 35,800 |
| 2025-10-22 | 745.35 | 745.35 | 725.50 | 725.50 | 725.50 | 2,800 |
| 2025-10-21 | 720.37 | 745.35 | 720.37 | 745.35 | 745.35 | 2,600 |
| 2025-10-20 | 720.37 | 720.37 | 720.37 | 720.37 | 720.37 | 0 |
| 2025-10-17 | 720.01 | 720.37 | 720.01 | 720.37 | 720.37 | 85,800 |
| 2025-10-16 | 825.00 | 825.00 | 720.01 | 720.01 | 720.01 | 9,055,500 |
| 2025-10-15 | 822.50 | 825.00 | 822.50 | 825.00 | 825.00 | 300 |
| 2025-10-14 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 0 |
| 2025-10-13 | 820.00 | 822.50 | 820.00 | 822.50 | 822.50 | 200 |
| 2025-10-10 | 819.90 | 820.00 | 819.90 | 820.00 | 820.00 | 11,200 |
| 2025-10-09 | 819.91 | 819.91 | 819.90 | 819.90 | 819.90 | 8,100 |
| 2025-10-08 | 820.00 | 820.00 | 819.91 | 819.91 | 819.91 | 10,100 |
| 2025-10-07 | 819.96 | 820.00 | 819.96 | 820.00 | 820.00 | 1,000 |
| 2025-10-06 | 820.00 | 820.00 | 819.96 | 819.96 | 819.96 | 400 |
| 2025-10-03 | 815.07 | 820.00 | 815.07 | 820.00 | 820.00 | 100 |
| 2025-10-02 | 815.00 | 815.07 | 815.00 | 815.07 | 815.07 | 263,800 |
| 2025-10-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 400 |
| 2025-09-30 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2025-09-29 | 812.00 | 815.00 | 812.00 | 815.00 | 815.00 | 1,000 |
| 2025-09-26 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 0 |
| 2025-09-25 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 0 |
| 2025-09-24 | 811.00 | 812.00 | 811.00 | 812.00 | 812.00 | 200 |
| 2025-09-23 | 810.03 | 811.00 | 810.03 | 811.00 | 811.00 | 100 |
| 2025-09-22 | 810.00 | 810.03 | 810.00 | 810.03 | 810.03 | 205,300 |
| 2025-09-19 | 802.26 | 810.00 | 802.26 | 810.00 | 810.00 | 2,200 |
| 2025-09-18 | 802.26 | 802.26 | 802.26 | 802.26 | 802.26 | 0 |
| 2025-09-17 | 800.56 | 802.26 | 800.56 | 802.26 | 802.26 | 41,100 |
| 2025-09-16 | 800.00 | 802.25 | 800.00 | 802.25 | 802.25 | 100 |
| 2025-09-15 | 811.00 | 811.00 | 800.00 | 800.00 | 800.00 | 1,300 |
| 2025-09-12 | 810.00 | 811.00 | 810.00 | 811.00 | 811.00 | 800 |
| 2025-09-11 | 809.40 | 810.00 | 809.40 | 810.00 | 810.00 | 5,500 |
| 2025-09-10 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | 0 |
| 2025-09-09 | 799.90 | 809.40 | 799.90 | 809.40 | 809.40 | 59,600 |
| 2025-09-08 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | 0 |
| 2025-09-05 | 799.95 | 799.95 | 799.90 | 799.90 | 799.90 | 11,700 |
| 2025-09-04 | 800.00 | 800.00 | 799.95 | 799.95 | 799.95 | 500 |
| 2025-09-03 | 799.99 | 800.00 | 799.99 | 800.00 | 800.00 | 100 |
| 2025-09-02 | 800.00 | 800.00 | 799.99 | 799.99 | 799.99 | 14,100 |
| 2025-09-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| 2025-08-29 | 886.00 | 886.00 | 800.00 | 800.00 | 800.00 | 38,700 |
| 2025-08-28 | 800.04 | 886.00 | 800.04 | 886.00 | 886.00 | 400 |
| 2025-08-27 | 799.88 | 800.04 | 799.88 | 800.04 | 800.04 | 13,100 |
| 2025-08-26 | 800.00 | 800.00 | 799.88 | 799.88 | 799.88 | 29,700 |
| 2025-08-25 | 710.00 | 800.00 | 710.00 | 800.00 | 800.00 | 200 |
| 2025-08-22 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-08-21 | 708.23 | 710.00 | 708.23 | 710.00 | 710.00 | 500 |
| 2025-08-20 | 710.00 | 710.00 | 708.23 | 708.23 | 708.23 | 500 |
| 2025-08-19 | 706.05 | 710.00 | 706.05 | 710.00 | 710.00 | 10,000 |
| 2025-08-18 | 705.93 | 706.05 | 705.93 | 706.05 | 706.05 | 648,000 |
| 2025-08-15 | 700.00 | 705.93 | 700.00 | 705.93 | 705.93 | 5,400 |
| 2025-08-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-08-13 | 705.44 | 705.44 | 700.00 | 700.00 | 700.00 | 500 |
| 2025-08-08 | 705.00 | 705.44 | 705.00 | 705.44 | 705.44 | 800 |
| 2025-08-07 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-08-06 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-08-05 | 705.63 | 705.63 | 705.00 | 705.00 | 705.00 | 82,100 |
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.