MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 97.750 | 98.250 | 97.750 | 98.250 | 98.250 | 400 |
| 2025-10-29 | 85.063 | 97.750 | 85.063 | 97.750 | 97.750 | 400 |
| 2025-10-28 | 85.000 | 85.063 | 85.000 | 85.063 | 85.063 | 42,600 |
| 2025-10-27 | 88.524 | 88.524 | 85.000 | 85.000 | 85.000 | 1,800 |
| 2025-10-24 | 97.753 | 97.753 | 88.524 | 88.524 | 88.524 | 11,100 |
| 2025-10-23 | 102.09 | 102.09 | 97.753 | 97.753 | 97.753 | 9,400 |
| 2025-10-22 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | 0 |
| 2025-10-21 | 110.00 | 110.00 | 102.09 | 102.09 | 102.09 | 4,300 |
| 2025-10-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-10-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-10-16 | 119.50 | 119.50 | 110.00 | 110.00 | 110.00 | 2,500 |
| 2025-10-15 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2025-10-14 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 100 |
| 2025-10-13 | 119.47 | 119.50 | 119.47 | 119.50 | 119.50 | 300 |
| 2025-10-10 | 140.00 | 140.00 | 119.47 | 119.47 | 119.47 | 10,300 |
| 2025-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2025-10-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-10-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 800 |
| 2025-10-06 | 142.94 | 142.94 | 140.00 | 140.00 | 140.00 | 4,500 |
| 2025-10-03 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 0 |
| 2025-10-02 | 144.90 | 144.90 | 142.94 | 142.94 | 142.94 | 1,700 |
| 2025-10-01 | 145.00 | 145.00 | 144.90 | 144.90 | 144.90 | 251,400 |
| 2025-09-30 | 147.26 | 147.26 | 145.00 | 145.00 | 145.00 | 300 |
| 2025-09-29 | 141.69 | 147.26 | 141.69 | 147.26 | 147.26 | 9,600 |
| 2025-09-26 | 148.00 | 148.00 | 141.69 | 141.69 | 141.69 | 11,500 |
| 2025-09-25 | 139.05 | 148.00 | 139.05 | 148.00 | 148.00 | 400 |
| 2025-09-24 | 151.17 | 151.17 | 139.05 | 139.05 | 139.05 | 1,000 |
| 2025-09-23 | 152.95 | 152.95 | 151.17 | 151.17 | 151.17 | 600 |
| 2025-09-22 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 0 |
| 2025-09-19 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 0 |
| 2025-09-18 | 153.00 | 153.00 | 152.95 | 152.95 | 152.95 | 200 |
| 2025-09-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-16 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 700 |
| 2025-09-15 | 153.01 | 153.01 | 153.00 | 153.00 | 153.00 | 100 |
| 2025-09-12 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 0 |
| 2025-09-11 | 168.50 | 168.50 | 153.01 | 153.01 | 153.01 | 46,800 |
| 2025-09-10 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-09 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-08 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-05 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-04 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-03 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-02 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-09-01 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-08-29 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-08-28 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-08-27 | 148.25 | 168.50 | 148.25 | 168.50 | 168.50 | 300 |
| 2025-08-26 | 148.14 | 148.25 | 148.14 | 148.25 | 148.25 | 1,600 |
| 2025-08-25 | 130.00 | 148.14 | 130.00 | 148.14 | 148.14 | 900 |
| 2025-08-22 | 130.22 | 130.22 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2025-08-21 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0 |
| 2025-08-20 | 119.95 | 130.22 | 119.95 | 130.22 | 130.22 | 30,600 |
| 2025-08-19 | 120.00 | 120.00 | 119.95 | 119.95 | 119.95 | 409,800 |
| 2025-08-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 38,000 |
| 2025-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,600 |
| 2025-08-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-08 | 136.25 | 136.25 | 120.00 | 120.00 | 120.00 | 100 |
| 2025-08-07 | 160.25 | 160.25 | 136.25 | 136.25 | 136.25 | 100 |
| 2025-08-06 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 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.