MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 180.00 | 197.50 | 180.00 | 197.50 | 197.50 | 200 |
| 2026-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-15 | 177.25 | 180.00 | 177.25 | 180.00 | 180.00 | 100 |
| 2026-07-14 | 175.00 | 177.25 | 175.00 | 177.25 | 177.25 | 100 |
| 2026-07-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-07-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-07-09 | 174.80 | 175.00 | 174.80 | 175.00 | 175.00 | 300 |
| 2026-07-08 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0 |
| 2026-07-07 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0 |
| 2026-07-06 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0 |
| 2026-07-03 | 168.75 | 174.80 | 168.75 | 174.80 | 174.80 | 103,200 |
| 2026-07-02 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | 0 |
| 2026-07-01 | 170.10 | 170.10 | 168.75 | 168.75 | 168.75 | 6,700 |
| 2026-06-30 | 152.08 | 170.10 | 152.08 | 170.10 | 170.10 | 1,016,100 |
| 2026-06-29 | 137.10 | 152.08 | 137.10 | 152.08 | 152.08 | 12,800 |
| 2026-06-26 | 119.25 | 137.10 | 119.25 | 137.10 | 137.10 | 108,200 |
| 2026-06-25 | 140.00 | 140.00 | 119.25 | 119.25 | 119.25 | 100 |
| 2026-06-24 | 130.07 | 140.00 | 130.07 | 140.00 | 140.00 | 4,100 |
| 2026-06-23 | 140.00 | 140.00 | 130.07 | 130.07 | 130.07 | 203,800 |
| 2026-06-22 | 137.42 | 140.00 | 137.42 | 140.00 | 140.00 | 3,600 |
| 2026-06-19 | 149.00 | 149.00 | 137.42 | 137.42 | 137.42 | 600 |
| 2026-06-18 | 166.41 | 166.41 | 149.00 | 149.00 | 149.00 | 300 |
| 2026-06-17 | 159.15 | 166.41 | 159.15 | 166.41 | 166.41 | 55,000 |
| 2026-06-16 | 167.00 | 167.00 | 159.15 | 159.15 | 159.15 | 4,700 |
| 2026-06-15 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-06-12 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-06-11 | 170.91 | 170.91 | 167.00 | 167.00 | 167.00 | 100 |
| 2026-06-10 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0 |
| 2026-06-09 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0 |
| 2026-06-08 | 167.84 | 170.91 | 167.84 | 170.91 | 170.91 | 6,600 |
| 2026-06-05 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0 |
| 2026-06-04 | 146.00 | 167.84 | 146.00 | 167.84 | 167.84 | 269,400 |
| 2026-06-03 | 127.09 | 146.00 | 127.09 | 146.00 | 146.00 | 20,800 |
| 2026-06-02 | 130.03 | 130.03 | 127.09 | 127.09 | 127.09 | 51,200 |
| 2026-06-01 | 131.30 | 131.30 | 130.03 | 130.03 | 130.03 | 264,900 |
| 2026-05-29 | 131.23 | 131.30 | 131.23 | 131.30 | 131.30 | 5,600 |
| 2026-05-28 | 126.00 | 131.23 | 126.00 | 131.23 | 131.23 | 96,000 |
| 2026-05-27 | 121.75 | 126.00 | 121.75 | 126.00 | 126.00 | 3,000 |
| 2026-05-26 | 111.00 | 121.75 | 111.00 | 121.75 | 121.75 | 3,700 |
| 2026-05-22 | 130.00 | 130.00 | 111.00 | 111.00 | 111.00 | 130,100 |
| 2026-05-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2026-05-19 | 129.89 | 130.00 | 129.89 | 130.00 | 130.00 | 200 |
| 2026-05-18 | 129.80 | 129.89 | 129.80 | 129.89 | 129.89 | 700 |
| 2026-05-15 | 129.50 | 129.80 | 129.50 | 129.80 | 129.80 | 100 |
| 2026-05-14 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 300 |
| 2026-05-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2026-05-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,800 |
| 2026-05-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,100 |
| 2026-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2026-05-05 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 200 |
| 2026-05-04 | 125.05 | 125.05 | 120.00 | 120.00 | 120.00 | 100 |
| 2026-04-30 | 119.95 | 125.05 | 119.95 | 125.05 | 125.05 | 38,500 |
| 2026-04-29 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 1,000 |
| 2026-04-28 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0 |
| 2026-04-27 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0 |
| 2026-04-24 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 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.