MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 50.508 | 50.891 | 50.508 | 50.891 | 50.891 | 159,800 |
| 2024-08-15 | 44.150 | 50.508 | 44.150 | 50.508 | 50.508 | 4,500 |
| 2024-08-14 | 44.150 | 44.150 | 44.150 | 44.150 | 44.150 | 0 |
| 2024-08-09 | 43.734 | 44.150 | 43.734 | 44.150 | 44.150 | 52,200 |
| 2024-08-08 | 43.050 | 43.734 | 43.050 | 43.734 | 43.734 | 55,600 |
| 2024-08-07 | 42.843 | 43.050 | 42.843 | 43.050 | 43.050 | 400 |
| 2024-08-06 | 42.843 | 42.843 | 42.843 | 42.843 | 42.843 | 0 |
| 2024-08-05 | 42.843 | 42.843 | 42.843 | 42.843 | 42.843 | 0 |
| 2024-08-02 | 38.444 | 42.843 | 38.444 | 42.843 | 42.843 | 4,500 |
| 2024-08-01 | 37.895 | 38.444 | 37.895 | 38.444 | 38.444 | 900 |
| 2024-07-31 | 37.059 | 37.895 | 37.059 | 37.895 | 37.895 | 20,000 |
| 2024-07-30 | 36.323 | 37.059 | 36.323 | 37.059 | 37.059 | 15,200 |
| 2024-07-29 | 36.323 | 36.323 | 36.323 | 36.323 | 36.323 | 0 |
| 2024-07-26 | 35.949 | 36.323 | 35.949 | 36.323 | 36.323 | 19,200 |
| 2024-07-25 | 31.879 | 35.949 | 31.879 | 35.949 | 35.949 | 64,900 |
| 2024-07-24 | 28.855 | 31.879 | 28.855 | 31.879 | 31.879 | 14,200 |
| 2024-07-23 | 25.202 | 28.855 | 25.202 | 28.855 | 28.855 | 6,300 |
| 2024-07-22 | 23.903 | 25.202 | 23.903 | 25.202 | 25.202 | 28,700 |
| 2024-07-19 | 23.908 | 23.908 | 23.903 | 23.903 | 23.903 | 32,100 |
| 2024-07-18 | 26.000 | 26.000 | 23.908 | 23.908 | 23.908 | 16,900 |
| 2024-07-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 40,400 |
| 2024-07-16 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 2,800 |
| 2024-07-15 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 9,700 |
| 2024-07-12 | 27.000 | 27.000 | 25.000 | 25.000 | 25.000 | 600 |
| 2024-07-11 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 19,000 |
| 2024-07-10 | 24.000 | 27.000 | 24.000 | 27.000 | 27.000 | 1,100 |
| 2024-07-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-07-08 | 21.246 | 24.000 | 21.246 | 24.000 | 24.000 | 29,300 |
| 2024-07-05 | 19.099 | 21.246 | 19.099 | 21.246 | 21.246 | 2,700 |
| 2024-07-04 | 16.624 | 19.099 | 16.624 | 19.099 | 19.099 | 20,600 |
| 2024-07-03 | 15.024 | 16.624 | 15.024 | 16.624 | 16.624 | 1,700 |
| 2024-07-02 | 14.050 | 15.024 | 14.050 | 15.024 | 15.024 | 7,000 |
| 2024-07-01 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 3,000 |
| 2024-06-28 | 14.032 | 14.050 | 14.032 | 14.050 | 14.050 | 3,900 |
| 2024-06-27 | 14.050 | 14.050 | 14.032 | 14.032 | 14.032 | 18,500 |
| 2024-06-26 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 2,400 |
| 2024-06-25 | 14.000 | 14.050 | 14.000 | 14.050 | 14.050 | 3,200 |
| 2024-06-24 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 7,500 |
| 2024-06-21 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2024-06-20 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2024-06-19 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2024-06-18 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 14,400 |
| 2024-06-17 | 14.066 | 14.066 | 14.050 | 14.050 | 14.050 | 1,600 |
| 2024-06-14 | 14.066 | 14.066 | 14.066 | 14.066 | 14.066 | 0 |
| 2024-06-13 | 14.066 | 14.066 | 14.066 | 14.066 | 14.066 | 0 |
| 2024-06-12 | 14.091 | 14.091 | 14.066 | 14.066 | 14.066 | 1,900 |
| 2024-06-11 | 14.091 | 14.091 | 14.091 | 14.091 | 14.091 | 0 |
| 2024-06-10 | 14.091 | 14.091 | 14.091 | 14.091 | 14.091 | 0 |
| 2024-06-07 | 14.091 | 14.091 | 14.091 | 14.091 | 14.091 | 0 |
| 2024-06-06 | 14.050 | 14.091 | 14.050 | 14.091 | 14.091 | 1,100 |
| 2024-06-05 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 800 |
| 2024-06-04 | 13.692 | 14.050 | 13.692 | 14.050 | 14.050 | 2,200 |
| 2024-06-03 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | 0 |
| 2024-05-31 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | 0 |
| 2024-05-30 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | 0 |
| 2024-05-29 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | 0 |
| 2024-05-28 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | 0 |
| 2024-05-27 | 13.550 | 13.692 | 13.550 | 13.692 | 13.692 | 72,600 |
| 2024-05-24 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 5,700 |
| 2024-05-23 | 13.500 | 13.550 | 13.500 | 13.550 | 13.550 | 1,300 |
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.