MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,000 |
| 2026-01-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100,400 |
| 2026-01-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2026-01-22 | 141.75 | 141.75 | 130.00 | 130.00 | 130.00 | 80,400 |
| 2026-01-21 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-20 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-19 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-16 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-15 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 1,300 |
| 2026-01-14 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-13 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-12 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-09 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-08 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2026-01-07 | 141.74 | 141.75 | 141.74 | 141.75 | 141.75 | 200 |
| 2026-01-06 | 166.75 | 166.75 | 141.74 | 141.74 | 141.74 | 10,000 |
| 2026-01-05 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 0 |
| 2026-01-02 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 0 |
| 2025-12-31 | 145.00 | 166.75 | 145.00 | 166.75 | 166.75 | 58,900 |
| 2025-12-30 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2,300 |
| 2025-12-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-24 | 160.39 | 160.39 | 140.00 | 140.00 | 140.00 | 300 |
| 2025-12-23 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0 |
| 2025-12-19 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0 |
| 2025-12-18 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0 |
| 2025-12-17 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0 |
| 2025-12-16 | 145.95 | 160.39 | 145.95 | 160.39 | 160.39 | 64,000 |
| 2025-12-15 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-12 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-11 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-10 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-09 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-08 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-05 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-04 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-03 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-02 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0 |
| 2025-12-01 | 145.00 | 145.95 | 145.00 | 145.95 | 145.95 | 14,900 |
| 2025-11-28 | 151.95 | 151.95 | 145.00 | 145.00 | 145.00 | 742,500 |
| 2025-11-27 | 132.15 | 151.95 | 132.15 | 151.95 | 151.95 | 131,500 |
| 2025-11-26 | 114.95 | 132.15 | 114.95 | 132.15 | 132.15 | 400 |
| 2025-11-25 | 99.992 | 114.95 | 99.992 | 114.95 | 114.95 | 300 |
| 2025-11-24 | 98.034 | 99.992 | 98.034 | 99.992 | 99.992 | 68,000 |
| 2025-11-21 | 100.00 | 100.00 | 98.034 | 98.034 | 98.034 | 59,200 |
| 2025-11-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-11-19 | 98.049 | 100.00 | 98.049 | 100.00 | 100.00 | 400 |
| 2025-11-18 | 100.80 | 100.80 | 98.049 | 98.049 | 98.049 | 20,500 |
| 2025-11-17 | 96.238 | 100.80 | 96.238 | 100.80 | 100.80 | 33,300 |
| 2025-11-14 | 84.250 | 96.238 | 84.250 | 96.238 | 96.238 | 6,300 |
| 2025-11-13 | 82.000 | 84.250 | 82.000 | 84.250 | 84.250 | 223,500 |
| 2025-11-12 | 83.968 | 83.968 | 82.000 | 82.000 | 82.000 | 300 |
| 2025-11-11 | 84.000 | 84.000 | 83.968 | 83.968 | 83.968 | 3,100 |
| 2025-11-10 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2025-11-07 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-11-06 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-11-05 | 83.915 | 84.000 | 83.915 | 84.000 | 84.000 | 2,500 |
| 2025-11-04 | 83.915 | 83.915 | 83.915 | 83.915 | 83.915 | 0 |
| 2025-11-03 | 90.000 | 90.000 | 83.915 | 83.915 | 83.915 | 6,100 |
| 2025-10-31 | 98.250 | 98.250 | 90.000 | 90.000 | 90.000 | 900 |
| 2025-10-30 | 97.750 | 98.250 | 97.750 | 98.250 | 98.250 | 400 |
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.