CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 720.00 | 720.00 | 705.63 | 705.63 | 705.63 | 8,700 |
| 2025-08-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-07-31 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 49,800 |
| 2025-07-30 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2025-07-29 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-07-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-07-25 | 704.00 | 710.00 | 704.00 | 710.00 | 710.00 | 100 |
| 2025-07-24 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | 200 |
| 2025-07-23 | 704.00 | 710.00 | 704.00 | 710.00 | 710.00 | 600 |
| 2025-07-22 | 720.00 | 720.00 | 704.00 | 704.00 | 704.00 | 500 |
| 2025-07-21 | 717.73 | 720.00 | 717.73 | 720.00 | 720.00 | 500 |
| 2025-07-18 | 719.96 | 719.96 | 717.73 | 717.73 | 717.73 | 33,000 |
| 2025-07-17 | 650.00 | 719.96 | 650.00 | 719.96 | 719.96 | 11,029,600 |
| 2025-07-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-07-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 6,900 |
| 2025-07-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 200 |
| 2025-07-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-07-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 190,400 |
| 2025-07-09 | 650.02 | 650.02 | 650.00 | 650.00 | 650.00 | 500 |
| 2025-07-08 | 650.00 | 650.02 | 650.00 | 650.02 | 650.02 | 9,600 |
| 2025-07-07 | 702.32 | 702.32 | 650.00 | 650.00 | 650.00 | 7,000 |
| 2025-07-04 | 709.95 | 709.95 | 702.32 | 702.32 | 702.32 | 3,000 |
| 2025-07-03 | 710.00 | 710.00 | 709.95 | 709.95 | 709.95 | 100 |
| 2025-07-02 | 719.98 | 719.98 | 710.00 | 710.00 | 710.00 | 400 |
| 2025-07-01 | 720.00 | 720.00 | 719.98 | 719.98 | 719.98 | 600 |
| 2025-06-30 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-06-27 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 6,241,300 |
| 2025-06-26 | 704.07 | 704.07 | 700.00 | 700.00 | 700.00 | 200 |
| 2025-06-25 | 700.00 | 704.07 | 700.00 | 704.07 | 704.07 | 2,700 |
| 2025-06-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 600 |
| 2025-06-20 | 699.95 | 700.00 | 699.95 | 700.00 | 700.00 | 200 |
| 2025-06-19 | 699.95 | 699.95 | 699.95 | 699.95 | 699.95 | 800 |
| 2025-06-18 | 699.79 | 699.95 | 699.79 | 699.95 | 699.95 | 100 |
| 2025-06-17 | 700.00 | 700.00 | 699.79 | 699.79 | 699.79 | 7,200 |
| 2025-06-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,200 |
| 2025-06-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2025-06-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 35,200 |
| 2025-06-11 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 8,500 |
| 2025-06-10 | 699.00 | 699.99 | 699.00 | 699.99 | 699.99 | 70,800 |
| 2025-06-09 | 697.82 | 699.00 | 697.82 | 699.00 | 699.00 | 100 |
| 2025-06-06 | 683.71 | 697.82 | 683.71 | 697.82 | 697.82 | 40,300 |
| 2025-06-05 | 681.00 | 683.71 | 681.00 | 683.71 | 683.71 | 1,800 |
| 2025-06-04 | 700.00 | 700.00 | 681.00 | 681.00 | 681.00 | 100 |
| 2025-06-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2025-06-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 300 |
| 2025-05-30 | 712.82 | 712.82 | 700.00 | 700.00 | 700.00 | 300 |
| 2025-05-29 | 780.00 | 780.00 | 712.82 | 712.82 | 712.82 | 1,100 |
| 2025-05-28 | 718.00 | 780.00 | 718.00 | 780.00 | 780.00 | 100 |
| 2025-05-27 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 4,300 |
| 2025-05-23 | 715.33 | 718.00 | 715.33 | 718.00 | 718.00 | 1,500 |
| 2025-05-22 | 715.65 | 715.65 | 715.33 | 715.33 | 715.33 | 1,500 |
| 2025-05-21 | 718.75 | 718.75 | 715.65 | 715.65 | 715.65 | 5,400 |
| 2025-05-20 | 700.00 | 718.75 | 700.00 | 718.75 | 718.75 | 800 |
| 2025-05-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-05-16 | 791.00 | 791.00 | 700.00 | 700.00 | 700.00 | 22,100 |
| 2025-05-15 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2025-05-14 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 31,200 |
| 2025-05-13 | 708.57 | 791.00 | 708.57 | 791.00 | 791.00 | 400 |
| 2025-05-12 | 712.50 | 712.50 | 708.57 | 708.57 | 708.57 | 1,400 |
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.