MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2026-10-14 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2026-10-13 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2026-10-12 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2026-10-09 | 250.00 | 263.00 | 250.00 | 263.00 | 263.00 | 200 |
| 2026-10-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2026-10-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
| 2026-09-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-09-28 | 260.85 | 260.85 | 250.00 | 250.00 | 250.00 | 1,500 |
| 2026-09-25 | 265.25 | 265.25 | 260.85 | 260.85 | 260.85 | 9,900 |
| 2026-09-24 | 300.00 | 300.00 | 265.25 | 265.25 | 265.25 | 2,600 |
| 2026-09-23 | 302.31 | 302.31 | 300.00 | 300.00 | 300.00 | 100 |
| 2026-09-22 | 302.31 | 302.31 | 302.31 | 302.31 | 302.31 | 0 |
| 2026-09-21 | 302.31 | 302.31 | 302.31 | 302.31 | 302.31 | 0 |
| 2026-09-18 | 349.08 | 349.08 | 302.31 | 302.31 | 302.31 | 1,300 |
| 2026-09-17 | 349.08 | 349.08 | 349.08 | 349.08 | 349.08 | 0 |
| 2026-09-16 | 305.00 | 349.08 | 305.00 | 349.08 | 349.08 | 588,100 |
| 2026-09-14 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 100 |
| 2026-09-11 | 260.00 | 299.00 | 260.00 | 299.00 | 299.00 | 1,600 |
| 2026-09-10 | 230.00 | 260.00 | 230.00 | 260.00 | 260.00 | 52,500 |
| 2026-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-08 | 232.42 | 232.42 | 230.00 | 230.00 | 230.00 | 40,000 |
| 2026-09-07 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | 0 |
| 2026-09-04 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | 0 |
| 2026-09-03 | 259.11 | 259.11 | 232.42 | 232.42 | 232.42 | 537,000 |
| 2026-09-02 | 260.00 | 260.00 | 259.11 | 259.11 | 259.11 | 1,800 |
| 2026-09-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 600 |
| 2026-08-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5,000 |
| 2026-08-27 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 300 |
| 2026-08-26 | 230.00 | 260.00 | 230.00 | 260.00 | 260.00 | 1,200 |
| 2026-08-25 | 230.12 | 230.12 | 230.00 | 230.00 | 230.00 | 4,400 |
| 2026-08-24 | 230.00 | 230.12 | 230.00 | 230.12 | 230.12 | 34,700 |
| 2026-08-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 13,000 |
| 2026-08-18 | 249.99 | 249.99 | 230.00 | 230.00 | 230.00 | 10,200 |
| 2026-08-17 | 250.00 | 250.00 | 249.99 | 249.99 | 249.99 | 1,300 |
| 2026-08-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-08-13 | 250.37 | 250.37 | 250.00 | 250.00 | 250.00 | 1,600 |
| 2026-08-12 | 250.51 | 250.51 | 250.37 | 250.37 | 250.37 | 12,000 |
| 2026-08-07 | 257.00 | 257.00 | 250.51 | 250.51 | 250.51 | 4,100 |
| 2026-08-06 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1,100 |
| 2026-08-05 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2026-08-04 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 100 |
| 2026-08-03 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2026-07-31 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2026-07-30 | 258.64 | 258.64 | 257.00 | 257.00 | 257.00 | 200 |
| 2026-07-29 | 280.00 | 280.00 | 258.64 | 258.64 | 258.64 | 3,300 |
| 2026-07-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 24,900 |
| 2026-07-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,200 |
| 2026-07-24 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 5,500 |
| 2026-07-23 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-07-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-07-21 | 251.70 | 275.00 | 251.70 | 275.00 | 275.00 | 500 |
Page 1 of 3 · 124 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.