CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 839.95 | 839.95 | 826.15 | 826.15 | 826.15 | 5,200 |
| 2025-02-04 | 840.00 | 840.00 | 839.95 | 839.95 | 839.95 | 500 |
| 2025-02-03 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,100 |
| 2025-01-31 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-01-30 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 300 |
| 2025-01-29 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-01-28 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 200 |
| 2025-01-27 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 500 |
| 2025-01-24 | 839.83 | 840.00 | 839.83 | 840.00 | 840.00 | 64,400 |
| 2025-01-23 | 755.69 | 839.83 | 755.69 | 839.83 | 839.83 | 118,000 |
| 2025-01-22 | 756.98 | 756.98 | 755.69 | 755.69 | 755.69 | 11,600 |
| 2025-01-21 | 756.06 | 756.98 | 756.06 | 756.98 | 756.98 | 4,500 |
| 2025-01-20 | 850.27 | 850.27 | 756.06 | 756.06 | 756.06 | 6,600 |
| 2025-01-17 | 850.00 | 850.27 | 850.00 | 850.27 | 850.27 | 91,600 |
| 2025-01-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-01-15 | 856.00 | 856.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2025-01-14 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0 |
| 2025-01-13 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0 |
| 2025-01-10 | 855.00 | 856.00 | 855.00 | 856.00 | 856.00 | 400 |
| 2025-01-09 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 65,300 |
| 2025-01-08 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 13,700 |
| 2025-01-07 | 855.16 | 855.16 | 855.00 | 855.00 | 855.00 | 300 |
| 2025-01-06 | 855.00 | 855.16 | 855.00 | 855.16 | 855.16 | 112,900 |
| 2025-01-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,300 |
| 2025-01-02 | 854.02 | 855.00 | 854.02 | 855.00 | 855.00 | 101,000 |
| 2024-12-31 | 852.44 | 854.02 | 852.44 | 854.02 | 854.02 | 81,200 |
| 2024-12-30 | 1,000.00 | 1,000.00 | 852.44 | 852.44 | 852.44 | 20,500 |
| 2024-12-27 | 987.00 | 1,000.00 | 987.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-12-24 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2024-12-20 | 858.65 | 987.00 | 858.65 | 987.00 | 987.00 | 500 |
| 2024-12-19 | 1,010.15 | 1,010.15 | 858.65 | 858.65 | 858.65 | 10,500 |
| 2024-12-18 | 1,042.86 | 1,042.86 | 1,010.15 | 1,010.15 | 1,010.15 | 72,900 |
| 2024-12-17 | 1,045.00 | 1,045.00 | 1,042.86 | 1,042.86 | 1,042.86 | 1,400 |
| 2024-12-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-12-13 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-12-12 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2024-12-11 | 1,099.90 | 1,099.90 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2024-12-10 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 0 |
| 2024-12-09 | 1,099.95 | 1,099.95 | 1,099.90 | 1,099.90 | 1,099.90 | 53,600 |
| 2024-12-06 | 1,150.00 | 1,150.00 | 1,099.95 | 1,099.95 | 1,099.95 | 400 |
| 2024-12-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-12-04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-12-03 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 100 |
| 2024-12-02 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| 2024-11-29 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | 400 |
| 2024-11-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2024-11-27 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2024-11-26 | 1,289.95 | 1,290.00 | 1,289.95 | 1,290.00 | 1,290.00 | 200 |
| 2024-11-25 | 1,301.36 | 1,301.36 | 1,289.95 | 1,289.95 | 1,289.95 | 1,300 |
| 2024-11-22 | 1,330.00 | 1,330.00 | 1,301.36 | 1,301.36 | 1,301.36 | 2,200 |
| 2024-11-21 | 1,302.81 | 1,330.00 | 1,302.81 | 1,330.00 | 1,330.00 | 100 |
| 2024-11-20 | 1,399.33 | 1,399.33 | 1,302.81 | 1,302.81 | 1,302.81 | 3,200 |
| 2024-11-19 | 1,399.51 | 1,399.51 | 1,399.33 | 1,399.33 | 1,399.33 | 300 |
| 2024-11-18 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 0 |
| 2024-11-15 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 0 |
| 2024-11-14 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 0 |
| 2024-11-13 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 0 |
| 2024-11-12 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 1,399.51 | 0 |
| 2024-11-11 | 1,398.61 | 1,399.51 | 1,398.61 | 1,399.51 | 1,399.51 | 102,700 |
| 2024-11-08 | 1,499.00 | 1,499.00 | 1,398.61 | 1,398.61 | 1,398.61 | 108,200 |
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.