CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1,499.00 | 1,499.00 | 1,398.61 | 1,398.61 | 1,398.61 | 108,200 |
| 2024-11-07 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2024-11-06 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 100 |
| 2024-11-05 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,000 |
| 2024-11-04 | 1,690.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | 300 |
| 2024-11-01 | 1,790.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,690.00 | 300 |
| 2024-10-31 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-10-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3,300 |
| 2024-10-29 | 1,700.00 | 1,790.00 | 1,700.00 | 1,790.00 | 1,790.00 | 100 |
| 2024-10-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 400 |
| 2024-10-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,200 |
| 2024-10-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 400 |
| 2024-10-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-18 | 1,783.29 | 1,783.29 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2024-10-17 | 1,604.23 | 1,783.29 | 1,604.23 | 1,783.29 | 1,783.29 | 600 |
| 2024-10-16 | 1,610.00 | 1,610.00 | 1,604.23 | 1,604.23 | 1,604.23 | 2,600 |
| 2024-10-15 | 1,800.00 | 1,800.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3,800 |
| 2024-10-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-10-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| 2024-10-10 | 1,645.42 | 1,800.00 | 1,645.42 | 1,800.00 | 1,800.00 | 300 |
| 2024-10-09 | 1,645.42 | 1,645.42 | 1,645.42 | 1,645.42 | 1,645.42 | 0 |
| 2024-10-08 | 1,650.35 | 1,650.35 | 1,645.42 | 1,645.42 | 1,645.42 | 54,700 |
| 2024-10-07 | 1,799.95 | 1,799.95 | 1,650.35 | 1,650.35 | 1,650.35 | 28,800 |
| 2024-10-04 | 1,799.95 | 1,799.95 | 1,799.95 | 1,799.95 | 1,799.95 | 0 |
| 2024-10-03 | 1,799.96 | 1,799.96 | 1,799.95 | 1,799.95 | 1,799.95 | 200 |
| 2024-10-02 | 1,610.00 | 1,799.96 | 1,610.00 | 1,799.96 | 1,799.96 | 700 |
| 2024-10-01 | 1,400.75 | 1,610.00 | 1,400.75 | 1,610.00 | 1,610.00 | 300 |
| 2024-09-30 | 1,300.00 | 1,400.75 | 1,300.00 | 1,400.75 | 1,400.75 | 6,000 |
| 2024-09-27 | 1,337.08 | 1,337.08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,400 |
| 2024-09-26 | 1,337.08 | 1,337.08 | 1,337.08 | 1,337.08 | 1,337.08 | 0 |
| 2024-09-25 | 1,300.00 | 1,337.08 | 1,300.00 | 1,337.08 | 1,337.08 | 24,000 |
| 2024-09-24 | 1,487.62 | 1,487.62 | 1,300.00 | 1,300.00 | 1,300.00 | 2,000 |
| 2024-09-23 | 1,487.62 | 1,487.62 | 1,487.62 | 1,487.62 | 1,487.62 | 0 |
| 2024-09-20 | 1,599.00 | 1,599.00 | 1,487.62 | 1,487.62 | 1,487.62 | 4,200 |
| 2024-09-19 | 1,655.38 | 1,655.38 | 1,599.00 | 1,599.00 | 1,599.00 | 600 |
| 2024-09-18 | 1,655.38 | 1,655.38 | 1,655.38 | 1,655.38 | 1,655.38 | 0 |
| 2024-09-17 | 1,600.00 | 1,655.38 | 1,600.00 | 1,655.38 | 1,655.38 | 1,300 |
| 2024-09-16 | 1,598.66 | 1,600.00 | 1,598.66 | 1,600.00 | 1,600.00 | 900 |
| 2024-09-13 | 1,409.77 | 1,598.66 | 1,409.77 | 1,598.66 | 1,598.66 | 79,100 |
| 2024-09-12 | 1,236.21 | 1,409.77 | 1,236.21 | 1,409.77 | 1,409.77 | 7,500 |
| 2024-09-11 | 1,099.57 | 1,236.21 | 1,099.57 | 1,236.21 | 1,236.21 | 11,400 |
| 2024-09-10 | 1,000.69 | 1,099.57 | 1,000.69 | 1,099.57 | 1,099.57 | 10,200 |
| 2024-09-09 | 1,000.15 | 1,000.69 | 1,000.15 | 1,000.69 | 1,000.69 | 2,300 |
| 2024-09-06 | 1,000.00 | 1,000.15 | 1,000.00 | 1,000.15 | 1,000.15 | 1,100 |
| 2024-09-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2024-09-04 | 1,004.34 | 1,004.34 | 1,000.00 | 1,000.00 | 1,000.00 | 13,100 |
| 2024-09-03 | 1,107.29 | 1,107.29 | 1,004.34 | 1,004.34 | 1,004.34 | 9,800 |
| 2024-09-02 | 1,239.84 | 1,239.84 | 1,107.29 | 1,107.29 | 1,107.29 | 700 |
| 2024-08-30 | 1,398.72 | 1,398.72 | 1,239.84 | 1,239.84 | 1,239.84 | 12,300 |
| 2024-08-29 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 0 |
| 2024-08-28 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 0 |
| 2024-08-27 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 0 |
| 2024-08-26 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 1,398.72 | 0 |
| 2024-08-23 | 1,431.65 | 1,431.65 | 1,398.72 | 1,398.72 | 1,398.72 | 2,600 |
| 2024-08-22 | 1,495.00 | 1,495.00 | 1,431.65 | 1,431.65 | 1,431.65 | 300 |
| 2024-08-21 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2024-08-20 | 1,507.56 | 1,507.56 | 1,495.00 | 1,495.00 | 1,495.00 | 100 |
| 2024-08-19 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 0 |
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.