CBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,000 |
| 2026-10-14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 800 |
| 2026-10-13 | 3,387.46 | 3,400.00 | 3,387.46 | 3,400.00 | 3,400.00 | 200 |
| 2026-10-12 | 3,200.00 | 3,387.46 | 3,200.00 | 3,387.46 | 3,387.46 | 800 |
| 2026-10-09 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2026-10-08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,000 |
| 2026-10-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2026-10-06 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2026-10-05 | 3,599.74 | 3,599.74 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2026-10-02 | 3,699.88 | 3,699.88 | 3,599.74 | 3,599.74 | 3,599.74 | 400 |
| 2026-10-01 | 3,699.88 | 3,699.88 | 3,699.88 | 3,699.88 | 3,699.88 | 0 |
| 2026-09-30 | 3,699.88 | 3,699.88 | 3,699.88 | 3,699.88 | 3,699.88 | 0 |
| 2026-09-29 | 3,798.30 | 3,798.30 | 3,699.88 | 3,699.88 | 3,699.88 | 800 |
| 2026-09-28 | 3,799.75 | 3,799.75 | 3,798.30 | 3,798.30 | 3,798.30 | 4,700 |
| 2026-09-25 | 3,799.75 | 3,799.75 | 3,799.75 | 3,799.75 | 3,799.75 | 0 |
| 2026-09-24 | 3,799.75 | 3,799.75 | 3,799.75 | 3,799.75 | 3,799.75 | 0 |
| 2026-09-23 | 3,799.83 | 3,799.83 | 3,799.75 | 3,799.75 | 3,799.75 | 19,800 |
| 2026-09-22 | 3,889.15 | 3,889.15 | 3,799.83 | 3,799.83 | 3,799.83 | 600 |
| 2026-09-21 | 3,842.50 | 3,889.15 | 3,842.50 | 3,889.15 | 3,889.15 | 1,800 |
| 2026-09-18 | 3,881.68 | 3,881.68 | 3,842.50 | 3,842.50 | 3,842.50 | 200 |
| 2026-09-17 | 3,899.98 | 3,899.98 | 3,881.68 | 3,881.68 | 3,881.68 | 1,100 |
| 2026-09-16 | 3,899.98 | 3,899.98 | 3,899.98 | 3,899.98 | 3,899.98 | 0 |
| 2026-09-14 | 3,899.95 | 3,899.98 | 3,899.95 | 3,899.98 | 3,899.98 | 1,000 |
| 2026-09-11 | 3,900.00 | 3,900.00 | 3,899.95 | 3,899.95 | 3,899.95 | 100 |
| 2026-09-10 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2026-09-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 12,446,997 |
| 2026-09-08 | 3,937.73 | 3,937.73 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2026-09-07 | 3,937.73 | 3,937.73 | 3,937.73 | 3,937.73 | 3,937.73 | 0 |
| 2026-09-04 | 4,122.00 | 4,122.00 | 3,937.73 | 3,937.73 | 3,937.73 | 5,100 |
| 2026-09-03 | 4,800.00 | 4,800.00 | 4,122.00 | 4,122.00 | 4,122.00 | 400 |
| 2026-09-02 | 4,187.28 | 4,800.00 | 4,187.28 | 4,800.00 | 4,800.00 | 5,000 |
| 2026-09-01 | 3,899.95 | 4,187.28 | 3,899.95 | 4,187.28 | 4,187.28 | 40,100 |
| 2026-08-31 | 3,450.00 | 3,899.95 | 3,450.00 | 3,899.95 | 3,899.95 | 1,000 |
| 2026-08-28 | 3,995.00 | 3,995.00 | 3,450.00 | 3,450.00 | 3,450.00 | 200,000 |
| 2026-08-27 | 3,996.15 | 3,996.15 | 3,995.00 | 3,995.00 | 3,995.00 | 300 |
| 2026-08-26 | 3,997.06 | 3,997.06 | 3,996.15 | 3,996.15 | 3,996.15 | 896,600 |
| 2026-08-25 | 3,999.00 | 3,999.00 | 3,997.06 | 3,997.06 | 3,997.06 | 774,600 |
| 2026-08-24 | 3,999.00 | 3,999.00 | 3,999.00 | 3,999.00 | 3,999.00 | 0 |
| 2026-08-21 | 3,999.56 | 3,999.56 | 3,999.00 | 3,999.00 | 3,999.00 | 62,276,714 |
| 2026-08-20 | 3,992.21 | 3,999.56 | 3,992.21 | 3,999.56 | 3,999.56 | 500 |
| 2026-08-19 | 3,992.21 | 3,992.21 | 3,992.21 | 3,992.21 | 3,992.21 | 0 |
| 2026-08-18 | 4,151.43 | 4,151.43 | 3,992.21 | 3,992.21 | 3,992.21 | 3,900 |
| 2026-08-17 | 3,707.51 | 4,151.43 | 3,707.51 | 4,151.43 | 4,151.43 | 7,000 |
| 2026-08-14 | 3,400.00 | 3,707.51 | 3,400.00 | 3,707.51 | 3,707.51 | 127,500 |
| 2026-08-13 | 4,000.00 | 4,000.00 | 3,400.00 | 3,400.00 | 3,400.00 | 200 |
| 2026-08-12 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-08-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,000 |
| 2026-08-06 | 4,047.00 | 4,047.00 | 4,000.00 | 4,000.00 | 4,000.00 | 70,700 |
| 2026-08-05 | 4,047.00 | 4,047.00 | 4,047.00 | 4,047.00 | 4,047.00 | 0 |
| 2026-08-04 | 4,047.00 | 4,047.00 | 4,047.00 | 4,047.00 | 4,047.00 | 0 |
| 2026-08-03 | 4,050.00 | 4,050.00 | 4,047.00 | 4,047.00 | 4,047.00 | 500 |
| 2026-07-31 | 4,044.00 | 4,050.00 | 4,044.00 | 4,050.00 | 4,050.00 | 1,400 |
| 2026-07-30 | 3,865.42 | 4,044.00 | 3,865.42 | 4,044.00 | 4,044.00 | 1,000 |
| 2026-07-29 | 4,050.00 | 4,050.00 | 3,865.42 | 3,865.42 | 3,865.42 | 3,000 |
| 2026-07-28 | 4,003.54 | 4,050.00 | 4,003.54 | 4,050.00 | 4,050.00 | 100 |
| 2026-07-27 | 3,941.35 | 4,003.54 | 3,941.35 | 4,003.54 | 4,003.54 | 6,400 |
| 2026-07-24 | 3,733.33 | 3,941.35 | 3,733.33 | 3,941.35 | 3,941.35 | 75,400 |
| 2026-07-23 | 3,733.33 | 3,733.33 | 3,733.33 | 3,733.33 | 3,733.33 | 0 |
| 2026-07-22 | 3,626.88 | 3,733.33 | 3,626.88 | 3,733.33 | 3,733.33 | 600 |
| 2026-07-21 | 3,626.88 | 3,626.88 | 3,626.88 | 3,626.88 | 3,626.88 | 0 |
Page 1 of 3 · 124 trading daysOlder →
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.