MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-20 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-17 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-16 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 63,800 |
| 2024-05-15 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-13 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,200 |
| 2024-05-09 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-05-08 | 154.95 | 154.95 | 154.00 | 154.00 | 154.00 | 100 |
| 2024-05-07 | 155.00 | 155.00 | 154.95 | 154.95 | 154.95 | 37,700 |
| 2024-05-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2024-05-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-05-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 40,000 |
| 2024-04-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-16 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 2,000 |
| 2024-04-15 | 150.08 | 153.50 | 150.08 | 153.50 | 153.50 | 3,100 |
| 2024-04-12 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0 |
| 2024-04-11 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0 |
| 2024-04-10 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0 |
| 2024-04-09 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0 |
| 2024-04-08 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0 |
| 2024-04-05 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2024-04-04 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 1,100 |
| 2024-04-03 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2024-04-02 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 100 |
| 2024-03-28 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2024-03-27 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2024-03-26 | 370,333.33 | 375,000.00 | 370,333.33 | 375,000.00 | 375,000.00 | 1,100 |
| 2024-03-25 | 368,000.00 | 370,333.33 | 368,000.00 | 370,333.33 | 370,333.33 | 300 |
| 2024-03-22 | 320,000.00 | 368,000.00 | 320,000.00 | 368,000.00 | 368,000.00 | 500 |
| 2024-03-21 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 0 |
| 2024-03-20 | 300,000.00 | 320,000.00 | 300,000.00 | 320,000.00 | 320,000.00 | 12,800 |
| 2024-03-19 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 0 |
| 2024-03-18 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 0 |
| 2024-03-15 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 3,400 |
| 2024-03-14 | 293,995.00 | 300,000.00 | 293,995.00 | 300,000.00 | 300,000.00 | 40,100 |
| 2024-03-13 | 293,995.00 | 293,995.00 | 293,995.00 | 293,995.00 | 293,995.00 | 0 |
| 2024-03-12 | 293,995.00 | 293,995.00 | 293,995.00 | 293,995.00 | 293,995.00 | 0 |
| 2024-03-11 | 293,904.84 | 293,995.00 | 293,904.84 | 293,995.00 | 293,995.00 | 34,400 |
| 2024-03-08 | 294,400.00 | 294,400.00 | 293,904.84 | 293,904.84 | 293,904.84 | 89,900 |
| 2024-03-07 | 294,400.00 | 294,400.00 | 294,400.00 | 294,400.00 | 294,400.00 | 0 |
| 2024-03-06 | 294,995.00 | 294,995.00 | 294,400.00 | 294,400.00 | 294,400.00 | 1,700 |
| 2024-03-05 | 298,449.70 | 298,449.70 | 294,995.00 | 294,995.00 | 294,995.00 | 13,900 |
| 2024-03-04 | 298,315.00 | 298,449.70 | 298,315.00 | 298,449.70 | 298,449.70 | 16,600 |
| 2024-03-01 | 298,312.50 | 298,315.00 | 298,312.50 | 298,315.00 | 298,315.00 | 100 |
| 2024-02-29 | 298,312.50 | 298,312.50 | 298,312.50 | 298,312.50 | 298,312.50 | 0 |
| 2024-02-28 | 299,591.89 | 299,591.89 | 298,312.50 | 298,312.50 | 298,312.50 | 800 |
| 2024-02-27 | 299,595.00 | 299,595.00 | 299,591.89 | 299,591.89 | 299,591.89 | 6,600 |
| 2024-02-26 | 299,600.00 | 299,600.00 | 299,595.00 | 299,595.00 | 299,595.00 | 800 |
| 2024-02-23 | 299,600.00 | 299,600.00 | 299,600.00 | 299,600.00 | 299,600.00 | 100 |
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.