MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 600 |
| 2023-11-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5,000 |
| 2023-11-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 45,600 |
| 2023-11-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,200 |
| 2023-11-16 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,000 |
| 2023-11-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 600 |
| 2023-11-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-11-13 | 15,300.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-11-10 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2023-11-09 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 300 |
| 2023-11-08 | 14,000.00 | 15,300.00 | 14,000.00 | 15,300.00 | 15,300.00 | 100 |
| 2023-11-07 | 14,000.07 | 14,000.07 | 14,000.07 | 14,000.07 | 14,000.07 | 0 |
| 2023-11-06 | 14,000.00 | 14,000.07 | 14,000.00 | 14,000.07 | 14,000.07 | 861,500 |
| 2023-11-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-02 | 13,739.13 | 14,000.00 | 13,739.13 | 14,000.00 | 14,000.00 | 300 |
| 2023-11-01 | 13,500.00 | 13,739.13 | 13,500.00 | 13,739.13 | 13,739.13 | 2,300 |
| 2023-10-31 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 300 |
| 2023-10-30 | 12,541.67 | 13,500.00 | 12,541.67 | 13,500.00 | 13,500.00 | 1,000 |
| 2023-10-27 | 12,504.77 | 12,541.67 | 12,504.77 | 12,541.67 | 12,541.67 | 600 |
| 2023-10-26 | 12,500.00 | 12,504.77 | 12,500.00 | 12,504.77 | 12,504.77 | 289,600 |
| 2023-10-25 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-10-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 148,400 |
| 2023-10-23 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-10-20 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 18,100 |
| 2023-10-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,900 |
| 2023-10-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-10-17 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 25,000 |
| 2023-10-16 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-10-13 | 12,490.03 | 12,500.00 | 12,490.03 | 12,500.00 | 12,500.00 | 1,300 |
| 2023-10-12 | 12,495.00 | 12,495.00 | 12,490.03 | 12,490.03 | 12,490.03 | 366,600 |
| 2023-10-11 | 12,495.00 | 12,495.00 | 12,495.00 | 12,495.00 | 12,495.00 | 2,200 |
| 2023-10-10 | 12,500.00 | 12,500.00 | 12,495.00 | 12,495.00 | 12,495.00 | 162,300 |
| 2023-10-09 | 12,500.13 | 12,500.13 | 12,500.00 | 12,500.00 | 12,500.00 | 800 |
| 2023-10-06 | 12,502.49 | 12,502.49 | 12,500.13 | 12,500.13 | 12,500.13 | 904,700 |
| 2023-10-05 | 12,499.88 | 12,502.49 | 12,499.88 | 12,502.49 | 12,502.49 | 4,204,500 |
| 2023-10-04 | 12,500.06 | 12,500.06 | 12,499.88 | 12,499.88 | 12,499.88 | 814,700 |
| 2023-10-03 | 12,500.00 | 12,500.06 | 12,500.00 | 12,500.06 | 12,500.06 | 6,600,400 |
| 2023-10-02 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-09-29 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-09-28 | 13,714.29 | 13,714.29 | 12,500.00 | 12,500.00 | 12,500.00 | 300 |
| 2023-09-27 | 14,000.00 | 14,000.00 | 13,714.29 | 13,714.29 | 13,714.29 | 700 |
| 2023-09-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-09-25 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 100 |
| 2023-09-22 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2023-09-21 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 4,100 |
| 2023-09-20 | 16,000.00 | 16,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| 2023-09-19 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 20,000 |
| 2023-09-18 | 15,498.68 | 15,700.00 | 15,498.68 | 15,700.00 | 15,700.00 | 60,000 |
| 2023-09-15 | 15,391.02 | 15,498.68 | 15,391.02 | 15,498.68 | 15,498.68 | 15,200 |
| 2023-09-14 | 13,800.00 | 15,391.02 | 13,800.00 | 15,391.02 | 15,391.02 | 21,500 |
| 2023-09-13 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 3,200 |
| 2023-09-12 | 12,500.00 | 13,800.00 | 12,500.00 | 13,800.00 | 13,800.00 | 1,800 |
| 2023-09-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-09-08 | 12,002.50 | 12,500.00 | 12,002.50 | 12,500.00 | 12,500.00 | 4,500 |
| 2023-09-07 | 12,001.19 | 12,002.50 | 12,001.19 | 12,002.50 | 12,002.50 | 200 |
| 2023-09-06 | 12,001.19 | 12,001.19 | 12,001.19 | 12,001.19 | 12,001.19 | 0 |
| 2023-09-05 | 12,001.19 | 12,001.19 | 12,001.19 | 12,001.19 | 12,001.19 | 0 |
| 2023-09-04 | 12,500.00 | 12,500.00 | 12,001.19 | 12,001.19 | 12,001.19 | 461,400 |
| 2023-09-01 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
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.