MASHONALAND HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-10-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-10-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2026-10-12 | 171.25 | 171.25 | 165.00 | 165.00 | 165.00 | 400 |
| 2026-10-09 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2026-10-08 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 182,700 |
| 2026-10-07 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2026-10-06 | 171.13 | 171.25 | 171.13 | 171.25 | 171.25 | 500 |
| 2026-10-05 | 170.03 | 171.13 | 170.03 | 171.13 | 171.13 | 200 |
| 2026-10-02 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 0 |
| 2026-10-01 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 0 |
| 2026-09-30 | 171.65 | 171.65 | 170.03 | 170.03 | 170.03 | 455,200 |
| 2026-09-29 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 0 |
| 2026-09-28 | 152.76 | 171.65 | 152.76 | 171.65 | 171.65 | 28,500 |
| 2026-09-25 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 0 |
| 2026-09-24 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 0 |
| 2026-09-23 | 154.24 | 154.24 | 152.76 | 152.76 | 152.76 | 120,700 |
| 2026-09-22 | 155.00 | 155.00 | 154.24 | 154.24 | 154.24 | 400 |
| 2026-09-21 | 146.31 | 155.00 | 146.31 | 155.00 | 155.00 | 900 |
| 2026-09-18 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | 0 |
| 2026-09-17 | 145.86 | 146.31 | 145.86 | 146.31 | 146.31 | 1,300 |
| 2026-09-16 | 159.00 | 159.00 | 145.86 | 145.86 | 145.86 | 2,100 |
| 2026-09-14 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 400 |
| 2026-09-11 | 165.12 | 165.12 | 160.00 | 160.00 | 160.00 | 2,500 |
| 2026-09-10 | 167.00 | 167.00 | 165.12 | 165.12 | 165.12 | 1,700 |
| 2026-09-09 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-09-08 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-09-07 | 168.50 | 168.50 | 167.00 | 167.00 | 167.00 | 1,000 |
| 2026-09-04 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 100 |
| 2026-09-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-02 | 170.23 | 170.23 | 170.00 | 170.00 | 170.00 | 3,000 |
| 2026-09-01 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | 0 |
| 2026-08-31 | 156.41 | 170.23 | 156.41 | 170.23 | 170.23 | 105,200 |
| 2026-08-28 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 0 |
| 2026-08-27 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 0 |
| 2026-08-26 | 169.95 | 169.95 | 156.41 | 156.41 | 156.41 | 2,300 |
| 2026-08-25 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0 |
| 2026-08-24 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0 |
| 2026-08-21 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0 |
| 2026-08-20 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0 |
| 2026-08-19 | 170.00 | 170.00 | 169.95 | 169.95 | 169.95 | 900 |
| 2026-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,500 |
| 2026-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-07 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | 400 |
| 2026-08-06 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-08-05 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-08-04 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 2,700 |
| 2026-08-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 400 |
| 2026-07-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 700 |
| 2026-07-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-27 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 2,800 |
| 2026-07-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2026-07-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,600 |
| 2026-07-22 | 198.25 | 198.25 | 190.00 | 190.00 | 190.00 | 100 |
| 2026-07-21 | 197.50 | 198.25 | 197.50 | 198.25 | 198.25 | 1,000 |
Page 1 of 5 · 248 trading daysOlder →
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.