CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 750.00 | 750.00 | 712.50 | 712.50 | 712.50 | 400 |
| 2025-05-08 | 704.00 | 750.00 | 704.00 | 750.00 | 750.00 | 800 |
| 2025-05-07 | 703.73 | 704.00 | 703.73 | 704.00 | 704.00 | 1,500 |
| 2025-05-06 | 703.73 | 703.73 | 703.73 | 703.73 | 703.73 | 0 |
| 2025-05-05 | 700.03 | 703.73 | 700.03 | 703.73 | 703.73 | 1,100 |
| 2025-05-02 | 700.00 | 700.03 | 700.00 | 700.03 | 700.03 | 3,100 |
| 2025-04-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9,900 |
| 2025-04-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,100 |
| 2025-04-23 | 631.00 | 700.00 | 631.00 | 700.00 | 700.00 | 5,700 |
| 2025-04-22 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-04-17 | 578.40 | 631.00 | 578.40 | 631.00 | 631.00 | 1,826 |
| 2025-04-16 | 556.00 | 578.40 | 556.00 | 578.40 | 578.40 | 5,000 |
| 2025-04-15 | 650.00 | 650.00 | 556.00 | 556.00 | 556.00 | 500 |
| 2025-04-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-04-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 200 |
| 2025-04-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 500 |
| 2025-04-09 | 700.00 | 700.00 | 650.00 | 650.00 | 650.00 | 400 |
| 2025-04-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 900 |
| 2025-04-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 4,100 |
| 2025-04-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 700 |
| 2025-04-03 | 700.02 | 700.02 | 700.00 | 700.00 | 700.00 | 1,200 |
| 2025-04-02 | 700.00 | 700.02 | 700.00 | 700.02 | 700.02 | 21,252 |
| 2025-04-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 410 |
| 2025-03-31 | 656.00 | 700.00 | 656.00 | 700.00 | 700.00 | 1,000 |
| 2025-03-28 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 300 |
| 2025-03-27 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 300 |
| 2025-03-26 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 1,700 |
| 2025-03-25 | 655.63 | 656.00 | 655.63 | 656.00 | 656.00 | 600 |
| 2025-03-24 | 656.49 | 656.49 | 655.63 | 655.63 | 655.63 | 1,600 |
| 2025-03-21 | 684.29 | 684.29 | 656.49 | 656.49 | 656.49 | 2,300 |
| 2025-03-20 | 699.95 | 699.95 | 684.29 | 684.29 | 684.29 | 1,400 |
| 2025-03-19 | 700.00 | 700.00 | 699.95 | 699.95 | 699.95 | 4,200 |
| 2025-03-18 | 750.00 | 750.00 | 700.00 | 700.00 | 700.00 | 600 |
| 2025-03-17 | 777.00 | 777.00 | 750.00 | 750.00 | 750.00 | 400 |
| 2025-03-14 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2025-03-13 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 100 |
| 2025-03-12 | 776.00 | 777.00 | 776.00 | 777.00 | 777.00 | 300 |
| 2025-03-11 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0 |
| 2025-03-10 | 778.18 | 778.18 | 776.00 | 776.00 | 776.00 | 400 |
| 2025-03-07 | 775.09 | 778.18 | 775.09 | 778.18 | 778.18 | 9,300 |
| 2025-03-06 | 776.40 | 776.40 | 775.09 | 775.09 | 775.09 | 4,400 |
| 2025-03-05 | 775.00 | 776.40 | 775.00 | 776.40 | 776.40 | 3,700 |
| 2025-03-04 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 2,900 |
| 2025-03-03 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 500 |
| 2025-02-28 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,400 |
| 2025-02-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,200 |
| 2025-02-26 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 71,700 |
| 2025-02-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 22,300 |
| 2025-02-24 | 773.00 | 773.00 | 750.00 | 750.00 | 750.00 | 9,000 |
| 2025-02-20 | 773.75 | 773.75 | 773.00 | 773.00 | 773.00 | 100 |
| 2025-02-19 | 773.75 | 773.75 | 773.75 | 773.75 | 773.75 | 0 |
| 2025-02-18 | 773.00 | 773.75 | 773.00 | 773.75 | 773.75 | 400 |
| 2025-02-17 | 779.00 | 779.00 | 773.00 | 773.00 | 773.00 | 300 |
| 2025-02-14 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2025-02-13 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2025-02-12 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2025-02-11 | 795.00 | 795.00 | 779.00 | 779.00 | 779.00 | 100 |
| 2025-02-10 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-02-07 | 798.24 | 798.24 | 795.00 | 795.00 | 795.00 | 600 |
| 2025-02-06 | 826.15 | 826.15 | 798.24 | 798.24 | 798.24 | 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.