MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 28,730.00 | 28,730.00 | 28,730.00 | 28,730.00 | 28,730.00 | 300 |
| 2024-02-20 | 24,985.57 | 28,730.00 | 24,985.57 | 28,730.00 | 28,730.00 | 24,900 |
| 2024-02-19 | 22,040.00 | 24,985.57 | 22,040.00 | 24,985.57 | 24,985.57 | 20,100 |
| 2024-02-16 | 22,040.00 | 22,040.00 | 22,040.00 | 22,040.00 | 22,040.00 | 0 |
| 2024-02-15 | 22,038.46 | 22,040.00 | 22,038.46 | 22,040.00 | 22,040.00 | 1,300 |
| 2024-02-14 | 22,038.46 | 22,038.46 | 22,038.46 | 22,038.46 | 22,038.46 | 0 |
| 2024-02-13 | 22,500.00 | 22,500.00 | 22,038.46 | 22,038.46 | 22,038.46 | 3,900 |
| 2024-02-12 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 800 |
| 2024-02-09 | 22,402.03 | 22,500.00 | 22,402.03 | 22,500.00 | 22,500.00 | 5,100 |
| 2024-02-08 | 21,700.00 | 22,402.03 | 21,700.00 | 22,402.03 | 22,402.03 | 196,900 |
| 2024-02-07 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6,500 |
| 2024-02-06 | 21,695.10 | 21,700.00 | 21,695.10 | 21,700.00 | 21,700.00 | 3,700 |
| 2024-02-05 | 21,688.10 | 21,695.10 | 21,688.10 | 21,695.10 | 21,695.10 | 72,100 |
| 2024-02-02 | 18,911.02 | 21,688.10 | 18,911.02 | 21,688.10 | 21,688.10 | 29,400 |
| 2024-02-01 | 18,000.00 | 18,911.02 | 18,000.00 | 18,911.02 | 18,911.02 | 47,200 |
| 2024-01-31 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 11,000 |
| 2024-01-30 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2024-01-29 | 16,105.00 | 18,000.00 | 16,105.00 | 18,000.00 | 18,000.00 | 2,500 |
| 2024-01-26 | 16,105.00 | 16,105.00 | 16,105.00 | 16,105.00 | 16,105.00 | 0 |
| 2024-01-25 | 16,100.72 | 16,105.00 | 16,100.72 | 16,105.00 | 16,105.00 | 1,700 |
| 2024-01-24 | 16,000.00 | 16,100.72 | 16,000.00 | 16,100.72 | 16,100.72 | 124,300 |
| 2024-01-23 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2024-01-22 | 15,995.31 | 16,000.00 | 15,995.31 | 16,000.00 | 16,000.00 | 100 |
| 2024-01-19 | 15,821.15 | 15,995.31 | 15,821.15 | 15,995.31 | 15,995.31 | 267,200 |
| 2024-01-18 | 15,821.15 | 15,821.15 | 15,821.15 | 15,821.15 | 15,821.15 | 0 |
| 2024-01-17 | 15,821.15 | 15,821.15 | 15,821.15 | 15,821.15 | 15,821.15 | 0 |
| 2024-01-16 | 15,531.57 | 15,821.15 | 15,531.57 | 15,821.15 | 15,821.15 | 3,900 |
| 2024-01-15 | 15,531.57 | 15,531.57 | 15,531.57 | 15,531.57 | 15,531.57 | 0 |
| 2024-01-12 | 15,531.57 | 15,531.57 | 15,531.57 | 15,531.57 | 15,531.57 | 0 |
| 2024-01-11 | 15,535.00 | 15,535.00 | 15,531.57 | 15,531.57 | 15,531.57 | 65,400 |
| 2024-01-10 | 15,543.68 | 15,543.68 | 15,535.00 | 15,535.00 | 15,535.00 | 2,700 |
| 2024-01-09 | 15,532.50 | 15,543.68 | 15,532.50 | 15,543.68 | 15,543.68 | 1,900 |
| 2024-01-08 | 16,005.00 | 16,005.00 | 15,532.50 | 15,532.50 | 15,532.50 | 400 |
| 2024-01-05 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | 0 |
| 2024-01-04 | 16,000.00 | 16,005.00 | 16,000.00 | 16,005.00 | 16,005.00 | 700 |
| 2024-01-03 | 14,150.00 | 16,000.00 | 14,150.00 | 16,000.00 | 16,000.00 | 200 |
| 2024-01-02 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-12-29 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-12-28 | 14,101.00 | 14,150.00 | 14,101.00 | 14,150.00 | 14,150.00 | 2,000 |
| 2023-12-27 | 14,150.00 | 14,150.00 | 14,101.00 | 14,101.00 | 14,101.00 | 5,000 |
| 2023-12-21 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-12-20 | 14,300.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 200 |
| 2023-12-19 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2023-12-18 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 800 |
| 2023-12-15 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2023-12-14 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2023-12-13 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 200 |
| 2023-12-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-12-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-12-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| 2023-12-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-12-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7,700 |
| 2023-12-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| 2023-12-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-12-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 88,400 |
| 2023-11-29 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400 |
| 2023-11-28 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7,900 |
| 2023-11-24 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
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.