MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-09 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-08 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-07 | 92.582 | 92.582 | 92.582 | 92.582 | 92.582 | 0 |
| 2025-05-06 | 90.705 | 92.582 | 90.705 | 92.582 | 92.582 | 5,500 |
| 2025-05-05 | 90.000 | 90.705 | 90.000 | 90.705 | 90.705 | 1,100 |
| 2025-05-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-04-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-04-24 | 91.500 | 91.500 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-04-23 | 95.000 | 95.000 | 91.500 | 91.500 | 91.500 | 1,000 |
| 2025-04-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-04-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,400 |
| 2025-04-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 900 |
| 2025-04-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
| 2025-04-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-04-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100 |
| 2025-04-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 25,400 |
| 2025-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5,000 |
| 2025-04-07 | 110.04 | 110.04 | 95.000 | 95.000 | 95.000 | 2,200 |
| 2025-04-04 | 110.11 | 110.11 | 110.04 | 110.04 | 110.04 | 3,100 |
| 2025-04-03 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0 |
| 2025-04-02 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0 |
| 2025-04-01 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0 |
| 2025-03-31 | 100.75 | 110.11 | 100.75 | 110.11 | 110.11 | 28,900 |
| 2025-03-28 | 110.00 | 110.00 | 100.75 | 100.75 | 100.75 | 4,000 |
| 2025-03-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,700 |
| 2025-03-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 74,700 |
| 2025-03-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3,400 |
| 2025-03-20 | 110.25 | 110.25 | 110.00 | 110.00 | 110.00 | 32,800 |
| 2025-03-19 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2025-03-18 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2025-03-17 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 1,100 |
| 2025-03-14 | 97.250 | 110.00 | 97.250 | 110.00 | 110.00 | 22,300 |
| 2025-03-13 | 114.00 | 114.00 | 97.250 | 97.250 | 97.250 | 2,400 |
| 2025-03-12 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-03-11 | 133.00 | 133.00 | 114.00 | 114.00 | 114.00 | 12,500 |
| 2025-03-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-03-06 | 145.00 | 145.00 | 133.00 | 133.00 | 133.00 | 1,000 |
| 2025-03-05 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 300 |
| 2025-03-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-03-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-02-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 300 |
| 2025-02-27 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 15,900 |
| 2025-02-26 | 154.84 | 154.84 | 150.00 | 150.00 | 150.00 | 6,700 |
| 2025-02-25 | 154.75 | 154.84 | 154.75 | 154.84 | 154.84 | 3,500 |
| 2025-02-24 | 158.37 | 158.37 | 154.75 | 154.75 | 154.75 | 800 |
| 2025-02-20 | 164.83 | 164.83 | 158.37 | 158.37 | 158.37 | 652,900 |
| 2025-02-19 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | 0 |
| 2025-02-18 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | 0 |
| 2025-02-17 | 170.25 | 170.25 | 164.83 | 164.83 | 164.83 | 500 |
| 2025-02-14 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-02-13 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-02-12 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-02-11 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-02-10 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-02-07 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 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.