GENERAL BELTINGS HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-21 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 3,500 |
| 2024-05-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-05-17 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-05-16 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 5,900 |
| 2024-05-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-05-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-05-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 300 |
| 2024-05-10 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 700 |
| 2024-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-07 | 5.002 | 5.002 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-05-06 | 5.000 | 5.002 | 5.000 | 5.002 | 5.002 | 21,500 |
| 2024-05-03 | 4.876 | 5.000 | 4.876 | 5.000 | 5.000 | 900 |
| 2024-05-02 | 4.850 | 4.876 | 4.850 | 4.876 | 4.876 | 11,500 |
| 2024-04-30 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 500 |
| 2024-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-25 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 1,800 |
| 2024-04-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-04-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-04-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-04-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-04-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2024-04-16 | 5.451 | 5.451 | 5.450 | 5.450 | 5.450 | 8,100 |
| 2024-04-15 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-12 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-11 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-10 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-09 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-08 | 5.451 | 5.451 | 5.451 | 5.451 | 5.451 | 0 |
| 2024-04-05 | 13,500.00 | 13,620.48 | 13,500.00 | 13,620.48 | 13,620.48 | 8,300 |
| 2024-04-04 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 400 |
| 2024-04-03 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 500 |
| 2024-04-02 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 35,400 |
| 2024-03-28 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 5,000 |
| 2024-03-27 | 13,100.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 2,100 |
| 2024-03-26 | 13,700.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,700 |
| 2024-03-25 | 13,659.38 | 13,700.00 | 13,659.38 | 13,700.00 | 13,700.00 | 11,200 |
| 2024-03-22 | 13,690.00 | 13,690.00 | 13,659.38 | 13,659.38 | 13,659.38 | 16,000 |
| 2024-03-21 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 6,000 |
| 2024-03-20 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 2,500 |
| 2024-03-19 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0 |
| 2024-03-18 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0 |
| 2024-03-15 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0 |
| 2024-03-14 | 13,600.00 | 13,690.00 | 13,600.00 | 13,690.00 | 13,690.00 | 800 |
| 2024-03-13 | 13,690.00 | 13,690.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1,000 |
| 2024-03-12 | 13,695.00 | 13,695.00 | 13,690.00 | 13,690.00 | 13,690.00 | 100 |
| 2024-03-11 | 13,695.00 | 13,695.00 | 13,695.00 | 13,695.00 | 13,695.00 | 0 |
| 2024-03-08 | 13,700.00 | 13,700.00 | 13,695.00 | 13,695.00 | 13,695.00 | 13,800 |
| 2024-03-07 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,500 |
| 2024-03-06 | 13,890.00 | 13,890.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,400 |
| 2024-03-05 | 11,368.93 | 13,890.00 | 11,368.93 | 13,890.00 | 13,890.00 | 2,500 |
| 2024-03-04 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 0 |
| 2024-03-01 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 0 |
| 2024-02-29 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 11,368.93 | 0 |
| 2024-02-28 | 11,000.00 | 11,368.93 | 11,000.00 | 11,368.93 | 11,368.93 | 10,300 |
| 2024-02-27 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2024-02-26 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 5,900 |
| 2024-02-23 | 12,780.00 | 12,780.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,200 |
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.