MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 167.40 | 167.40 | 160.25 | 160.25 | 160.25 | 300 |
| 2025-08-04 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0 |
| 2025-08-01 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0 |
| 2025-07-31 | 150.00 | 167.40 | 150.00 | 167.40 | 167.40 | 30,900 |
| 2025-07-30 | 150.83 | 150.83 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2025-07-29 | 150.00 | 150.83 | 150.00 | 150.83 | 150.83 | 10,800 |
| 2025-07-28 | 137.68 | 150.00 | 137.68 | 150.00 | 150.00 | 400 |
| 2025-07-25 | 134.55 | 137.68 | 134.55 | 137.68 | 137.68 | 2,800 |
| 2025-07-24 | 158.25 | 158.25 | 134.55 | 134.55 | 134.55 | 600 |
| 2025-07-23 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 0 |
| 2025-07-22 | 158.04 | 158.25 | 158.04 | 158.25 | 158.25 | 400 |
| 2025-07-21 | 157.75 | 158.04 | 157.75 | 158.04 | 158.04 | 700 |
| 2025-07-18 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-17 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-16 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-15 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-14 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-11 | 157.79 | 157.79 | 157.75 | 157.75 | 157.75 | 300 |
| 2025-07-10 | 157.50 | 157.79 | 157.50 | 157.79 | 157.79 | 1,400 |
| 2025-07-09 | 157.75 | 157.75 | 157.50 | 157.50 | 157.50 | 400 |
| 2025-07-08 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-07 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-04 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-03 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2025-07-02 | 157.78 | 157.78 | 157.75 | 157.75 | 157.75 | 2,000 |
| 2025-07-01 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | 0 |
| 2025-06-30 | 146.48 | 157.78 | 146.48 | 157.78 | 157.78 | 110,600 |
| 2025-06-27 | 130.00 | 146.48 | 130.00 | 146.48 | 146.48 | 1,400 |
| 2025-06-26 | 125.85 | 130.00 | 125.85 | 130.00 | 130.00 | 100 |
| 2025-06-25 | 120.05 | 125.85 | 120.05 | 125.85 | 125.85 | 6,200 |
| 2025-06-24 | 123.55 | 123.55 | 120.05 | 120.05 | 120.05 | 549,700 |
| 2025-06-23 | 119.83 | 123.55 | 119.83 | 123.55 | 123.55 | 16,700 |
| 2025-06-20 | 124.99 | 124.99 | 119.83 | 119.83 | 119.83 | 108,400 |
| 2025-06-19 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 0 |
| 2025-06-18 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 0 |
| 2025-06-17 | 125.00 | 125.00 | 124.99 | 124.99 | 124.99 | 400 |
| 2025-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-06-13 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 4,000 |
| 2025-06-12 | 128.90 | 129.00 | 128.90 | 129.00 | 129.00 | 200 |
| 2025-06-11 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 0 |
| 2025-06-10 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 0 |
| 2025-06-09 | 130.00 | 130.00 | 128.90 | 128.90 | 128.90 | 1,000 |
| 2025-06-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-06-05 | 130.87 | 130.87 | 130.00 | 130.00 | 130.00 | 2,000 |
| 2025-06-04 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | 0 |
| 2025-06-03 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | 0 |
| 2025-06-02 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | 0 |
| 2025-05-30 | 122.00 | 130.87 | 122.00 | 130.87 | 130.87 | 2,500 |
| 2025-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-05-28 | 121.78 | 122.00 | 121.78 | 122.00 | 122.00 | 500 |
| 2025-05-27 | 107.25 | 121.78 | 107.25 | 121.78 | 121.78 | 1,000 |
| 2025-05-23 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 300 |
| 2025-05-22 | 106.00 | 107.25 | 106.00 | 107.25 | 107.25 | 100 |
| 2025-05-21 | 95.010 | 106.00 | 95.010 | 106.00 | 106.00 | 1,700 |
| 2025-05-20 | 95.000 | 95.010 | 95.000 | 95.010 | 95.010 | 1,592,200 |
| 2025-05-19 | 106.00 | 106.00 | 95.000 | 95.000 | 95.000 | 600 |
| 2025-05-16 | 92.582 | 106.00 | 92.582 | 106.00 | 106.00 | 1,000 |
| 2025-05-15 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-14 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-13 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 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.