GENERAL BELTINGS HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.000 | 6.000 | 5.925 | 5.925 | 5.925 | 41,900 |
| 2024-08-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2024-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,000 |
| 2024-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,500 |
| 2024-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-06 | 5.020 | 6.000 | 5.020 | 6.000 | 6.000 | 1,400 |
| 2024-08-05 | 5.810 | 5.810 | 5.020 | 5.020 | 5.020 | 10,000 |
| 2024-08-02 | 5.047 | 5.810 | 5.047 | 5.810 | 5.810 | 8,000 |
| 2024-08-01 | 5.060 | 5.060 | 5.047 | 5.047 | 5.047 | 300 |
| 2024-07-31 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 200 |
| 2024-07-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-29 | 6.000 | 6.000 | 5.040 | 5.040 | 5.040 | 7,400 |
| 2024-07-26 | 5.460 | 6.000 | 5.460 | 6.000 | 6.000 | 10,000 |
| 2024-07-25 | 4.770 | 5.460 | 4.770 | 5.460 | 5.460 | 2,600 |
| 2024-07-24 | 4.757 | 4.770 | 4.757 | 4.770 | 4.770 | 2,600 |
| 2024-07-23 | 4.500 | 4.757 | 4.500 | 4.757 | 4.757 | 3,100 |
| 2024-07-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-18 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-16 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 37,000 |
| 2024-07-15 | 5.023 | 5.023 | 5.020 | 5.020 | 5.020 | 16,100 |
| 2024-07-12 | 5.112 | 5.112 | 5.023 | 5.023 | 5.023 | 11,600 |
| 2024-07-11 | 5.020 | 5.112 | 5.020 | 5.112 | 5.112 | 51,200 |
| 2024-07-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-07-09 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 100 |
| 2024-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-05 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-07-04 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 14,000 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-02 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-07-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-06-28 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 31,500 |
| 2024-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-24 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 20,500 |
| 2024-06-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-18 | 5.023 | 5.040 | 5.023 | 5.040 | 5.040 | 79,700 |
| 2024-06-17 | 5.003 | 5.023 | 5.003 | 5.023 | 5.023 | 3,100 |
| 2024-06-14 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-13 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-12 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-11 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-10 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-07 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 |
| 2024-06-06 | 4.902 | 5.003 | 4.902 | 5.003 | 5.003 | 8,100 |
| 2024-06-05 | 4.916 | 4.916 | 4.902 | 4.902 | 4.902 | 7,400 |
| 2024-06-04 | 5.000 | 5.000 | 4.916 | 4.916 | 4.916 | 900 |
| 2024-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2024-05-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-05-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,900 |
| 2024-05-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
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.