MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 13.100 | 13.500 | 13.100 | 13.500 | 13.500 | 2,500 |
| 2024-05-21 | 13.061 | 13.100 | 13.061 | 13.100 | 13.100 | 300 |
| 2024-05-20 | 13.069 | 13.069 | 13.061 | 13.061 | 13.061 | 57,500 |
| 2024-05-17 | 13.034 | 13.069 | 13.034 | 13.069 | 13.069 | 69,200 |
| 2024-05-16 | 13.155 | 13.155 | 13.034 | 13.034 | 13.034 | 28,700 |
| 2024-05-15 | 13.155 | 13.155 | 13.155 | 13.155 | 13.155 | 0 |
| 2024-05-14 | 13.868 | 13.868 | 13.155 | 13.155 | 13.155 | 1,900 |
| 2024-05-13 | 13.868 | 13.868 | 13.868 | 13.868 | 13.868 | 0 |
| 2024-05-10 | 15.300 | 15.300 | 13.868 | 13.868 | 13.868 | 14,400 |
| 2024-05-09 | 15.264 | 15.300 | 15.264 | 15.300 | 15.300 | 1,800 |
| 2024-05-08 | 16.750 | 16.750 | 15.264 | 15.264 | 15.264 | 4,600 |
| 2024-05-07 | 14.600 | 16.750 | 14.600 | 16.750 | 16.750 | 700 |
| 2024-05-06 | 14.605 | 14.605 | 14.600 | 14.600 | 14.600 | 100 |
| 2024-05-03 | 14.605 | 14.605 | 14.605 | 14.605 | 14.605 | 0 |
| 2024-05-02 | 14.605 | 14.605 | 14.605 | 14.605 | 14.605 | 0 |
| 2024-04-30 | 14.900 | 14.900 | 14.605 | 14.605 | 14.605 | 25,300 |
| 2024-04-29 | 14.000 | 14.900 | 14.000 | 14.900 | 14.900 | 500 |
| 2024-04-26 | 12.999 | 14.000 | 12.999 | 14.000 | 14.000 | 400 |
| 2024-04-25 | 12.850 | 12.999 | 12.850 | 12.999 | 12.999 | 529,400 |
| 2024-04-24 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 0 |
| 2024-04-23 | 12.800 | 12.850 | 12.800 | 12.850 | 12.850 | 800 |
| 2024-04-22 | 15.050 | 15.050 | 12.800 | 12.800 | 12.800 | 200 |
| 2024-04-19 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 400 |
| 2024-04-17 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2024-04-16 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2024-04-15 | 14.807 | 15.050 | 14.807 | 15.050 | 15.050 | 400 |
| 2024-04-12 | 14.807 | 14.807 | 14.807 | 14.807 | 14.807 | 0 |
| 2024-04-11 | 14.807 | 14.807 | 14.807 | 14.807 | 14.807 | 0 |
| 2024-04-10 | 14.807 | 14.807 | 14.807 | 14.807 | 14.807 | 0 |
| 2024-04-09 | 14.807 | 14.807 | 14.807 | 14.807 | 14.807 | 0 |
| 2024-04-08 | 14.807 | 14.807 | 14.807 | 14.807 | 14.807 | 0 |
| 2024-04-05 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 17,200 |
| 2024-04-04 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1,600 |
| 2024-04-03 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2024-04-02 | 34,009.90 | 37,000.00 | 34,009.90 | 37,000.00 | 37,000.00 | 2,000 |
| 2024-03-28 | 34,000.00 | 34,009.90 | 34,000.00 | 34,009.90 | 34,009.90 | 525,400 |
| 2024-03-27 | 33,975.00 | 34,000.00 | 33,975.00 | 34,000.00 | 34,000.00 | 5,000 |
| 2024-03-26 | 33,975.00 | 33,975.00 | 33,975.00 | 33,975.00 | 33,975.00 | 200 |
| 2024-03-25 | 33,973.21 | 33,975.00 | 33,973.21 | 33,975.00 | 33,975.00 | 1,000 |
| 2024-03-22 | 33,973.21 | 33,973.21 | 33,973.21 | 33,973.21 | 33,973.21 | 0 |
| 2024-03-21 | 34,000.00 | 34,000.00 | 33,973.21 | 33,973.21 | 33,973.21 | 5,600 |
| 2024-03-20 | 34,490.00 | 34,490.00 | 34,000.00 | 34,000.00 | 34,000.00 | 2,000 |
| 2024-03-19 | 34,485.45 | 34,490.00 | 34,485.45 | 34,490.00 | 34,490.00 | 11,700 |
| 2024-03-18 | 34,339.29 | 34,485.45 | 34,339.29 | 34,485.45 | 34,485.45 | 5,500 |
| 2024-03-15 | 31,125.00 | 34,339.29 | 31,125.00 | 34,339.29 | 34,339.29 | 2,100 |
| 2024-03-14 | 30,000.00 | 31,125.00 | 30,000.00 | 31,125.00 | 31,125.00 | 800 |
| 2024-03-13 | 34,500.00 | 34,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 600 |
| 2024-03-12 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 2,700 |
| 2024-03-11 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 600 |
| 2024-03-08 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 200 |
| 2024-03-07 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 19,700 |
| 2024-03-06 | 34,700.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 100 |
| 2024-03-05 | 34,703.89 | 34,703.89 | 34,700.00 | 34,700.00 | 34,700.00 | 600 |
| 2024-03-04 | 34,735.00 | 34,735.00 | 34,703.89 | 34,703.89 | 34,703.89 | 900 |
| 2024-03-01 | 30,210.00 | 34,735.00 | 30,210.00 | 34,735.00 | 34,735.00 | 8,400 |
| 2024-02-29 | 30,206.90 | 30,210.00 | 30,206.90 | 30,210.00 | 30,210.00 | 100 |
| 2024-02-28 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 0 |
| 2024-02-27 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 0 |
| 2024-02-26 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 30,206.90 | 0 |
| 2024-02-23 | 28,730.00 | 30,206.90 | 28,730.00 | 30,206.90 | 30,206.90 | 2,900 |
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.