MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-11-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-11-06 | 232.05 | 260.00 | 232.05 | 260.00 | 260.00 | 800 |
| 2024-11-05 | 220.25 | 232.05 | 220.25 | 232.05 | 232.05 | 10,000 |
| 2024-11-04 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 0 |
| 2024-11-01 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 0 |
| 2024-10-31 | 195.25 | 220.25 | 195.25 | 220.25 | 220.25 | 300 |
| 2024-10-30 | 195.00 | 195.25 | 195.00 | 195.25 | 195.25 | 900 |
| 2024-10-29 | 170.25 | 195.00 | 170.25 | 195.00 | 195.00 | 1,200 |
| 2024-10-28 | 150.00 | 170.25 | 150.00 | 170.25 | 170.25 | 4,600 |
| 2024-10-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2024-10-24 | 134.26 | 150.00 | 134.26 | 150.00 | 150.00 | 15,400 |
| 2024-10-23 | 126.50 | 134.26 | 126.50 | 134.26 | 134.26 | 27,900 |
| 2024-10-22 | 110.00 | 126.50 | 110.00 | 126.50 | 126.50 | 5,200 |
| 2024-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 646,200 |
| 2024-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
| 2024-10-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-16 | 106.05 | 110.00 | 106.05 | 110.00 | 110.00 | 6,253,200 |
| 2024-10-15 | 92.250 | 106.05 | 92.250 | 106.05 | 106.05 | 23,000 |
| 2024-10-14 | 90.026 | 92.250 | 90.026 | 92.250 | 92.250 | 25,600 |
| 2024-10-11 | 85.500 | 90.026 | 85.500 | 90.026 | 90.026 | 783,100 |
| 2024-10-10 | 92.250 | 92.250 | 85.500 | 85.500 | 85.500 | 400 |
| 2024-10-09 | 80.250 | 92.250 | 80.250 | 92.250 | 92.250 | 1,000 |
| 2024-10-08 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 0 |
| 2024-10-07 | 80.000 | 80.250 | 80.000 | 80.250 | 80.250 | 200 |
| 2024-10-04 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 1,000 |
| 2024-10-03 | 69.250 | 75.000 | 69.250 | 75.000 | 75.000 | 300 |
| 2024-10-02 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 0 |
| 2024-10-01 | 69.292 | 69.292 | 69.250 | 69.250 | 69.250 | 400 |
| 2024-09-30 | 69.292 | 69.292 | 69.292 | 69.292 | 69.292 | 0 |
| 2024-09-27 | 69.292 | 69.292 | 69.292 | 69.292 | 69.292 | 0 |
| 2024-09-26 | 69.250 | 69.292 | 69.250 | 69.292 | 69.292 | 600 |
| 2024-09-25 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 0 |
| 2024-09-24 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 700 |
| 2024-09-23 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 500 |
| 2024-09-20 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 300 |
| 2024-09-19 | 60.989 | 69.250 | 60.989 | 69.250 | 69.250 | 1,700 |
| 2024-09-18 | 60.250 | 60.989 | 60.250 | 60.989 | 60.989 | 30,400 |
| 2024-09-17 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 500 |
| 2024-09-16 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-13 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-12 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-11 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 700 |
| 2024-09-10 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-09 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-06 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-09-05 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 300 |
| 2024-09-04 | 60.014 | 60.250 | 60.014 | 60.250 | 60.250 | 100 |
| 2024-09-03 | 62.050 | 62.050 | 60.014 | 60.014 | 60.014 | 36,100 |
| 2024-09-02 | 62.050 | 62.050 | 62.050 | 62.050 | 62.050 | 0 |
| 2024-08-30 | 62.050 | 62.050 | 62.050 | 62.050 | 62.050 | 0 |
| 2024-08-29 | 62.000 | 62.050 | 62.000 | 62.050 | 62.050 | 10,000 |
| 2024-08-28 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 57,700 |
| 2024-08-27 | 59.051 | 62.000 | 59.051 | 62.000 | 62.000 | 20,900 |
| 2024-08-26 | 59.050 | 59.051 | 59.050 | 59.051 | 59.051 | 550,200 |
| 2024-08-23 | 59.050 | 59.050 | 59.050 | 59.050 | 59.050 | 0 |
| 2024-08-22 | 59.050 | 59.050 | 59.050 | 59.050 | 59.050 | 0 |
| 2024-08-21 | 53.969 | 59.050 | 53.969 | 59.050 | 59.050 | 300 |
| 2024-08-20 | 51.300 | 53.969 | 51.300 | 53.969 | 53.969 | 107,700 |
| 2024-08-19 | 50.891 | 51.300 | 50.891 | 51.300 | 51.300 | 11,000 |
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.