MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 300 |
| 2024-08-15 | 259.92 | 259.92 | 255.00 | 255.00 | 255.00 | 21,200 |
| 2024-08-14 | 259.92 | 259.92 | 259.92 | 259.92 | 259.92 | 0 |
| 2024-08-09 | 259.92 | 259.92 | 259.92 | 259.92 | 259.92 | 0 |
| 2024-08-08 | 260.00 | 260.00 | 259.92 | 259.92 | 259.92 | 57,000 |
| 2024-08-07 | 264.50 | 264.50 | 260.00 | 260.00 | 260.00 | 1,000 |
| 2024-08-06 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0 |
| 2024-08-05 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1,600 |
| 2024-08-02 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0 |
| 2024-08-01 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0 |
| 2024-07-31 | 230.00 | 264.50 | 230.00 | 264.50 | 264.50 | 4,300 |
| 2024-07-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-07-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-07-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-07-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,700 |
| 2024-07-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3,800 |
| 2024-07-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2024-07-22 | 204.95 | 230.00 | 204.95 | 230.00 | 230.00 | 600 |
| 2024-07-19 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0 |
| 2024-07-18 | 178.25 | 204.95 | 178.25 | 204.95 | 204.95 | 2,700 |
| 2024-07-17 | 155.00 | 178.25 | 155.00 | 178.25 | 178.25 | 28,600 |
| 2024-07-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-07-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 17,300 |
| 2024-07-12 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 100 |
| 2024-07-11 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-07-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-07-09 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-07-08 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-07-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-07-04 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2024-07-03 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 4,300 |
| 2024-07-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,700 |
| 2024-07-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-28 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 26,600 |
| 2024-06-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 200 |
| 2024-06-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2024-06-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 400 |
| 2024-06-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-20 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-19 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-17 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-14 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-06-13 | 153.95 | 154.00 | 153.95 | 154.00 | 154.00 | 87,800 |
| 2024-06-12 | 153.93 | 153.95 | 153.93 | 153.95 | 153.95 | 100 |
| 2024-06-11 | 153.95 | 153.95 | 153.93 | 153.93 | 153.93 | 200 |
| 2024-06-10 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 100 |
| 2024-06-07 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0 |
| 2024-06-06 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0 |
| 2024-06-05 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 300 |
| 2024-06-04 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0 |
| 2024-06-03 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0 |
| 2024-05-31 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 400 |
| 2024-05-30 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 100 |
| 2024-05-29 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 300 |
| 2024-05-28 | 154.00 | 154.00 | 153.95 | 153.95 | 153.95 | 14,000 |
| 2024-05-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 200 |
| 2024-05-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 500 |
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.