MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 299,435.00 | 299,600.00 | 299,435.00 | 299,600.00 | 299,600.00 | 100 |
| 2024-02-20 | 299,500.00 | 299,500.00 | 299,435.00 | 299,435.00 | 299,435.00 | 1,700 |
| 2024-02-19 | 299,695.00 | 299,695.00 | 299,500.00 | 299,500.00 | 299,500.00 | 13,600 |
| 2024-02-16 | 299,990.00 | 299,990.00 | 299,695.00 | 299,695.00 | 299,695.00 | 400 |
| 2024-02-15 | 299,990.00 | 299,990.00 | 299,990.00 | 299,990.00 | 299,990.00 | 0 |
| 2024-02-14 | 299,990.00 | 299,990.00 | 299,990.00 | 299,990.00 | 299,990.00 | 0 |
| 2024-02-13 | 300,000.00 | 300,000.00 | 299,990.00 | 299,990.00 | 299,990.00 | 11,800 |
| 2024-02-12 | 339,800.00 | 339,800.00 | 300,000.00 | 300,000.00 | 300,000.00 | 200 |
| 2024-02-09 | 339,999.87 | 339,999.87 | 339,800.00 | 339,800.00 | 339,800.00 | 100 |
| 2024-02-08 | 339,999.87 | 339,999.87 | 339,999.87 | 339,999.87 | 339,999.87 | 0 |
| 2024-02-07 | 340,000.00 | 340,000.00 | 339,999.87 | 339,999.87 | 339,999.87 | 3,900 |
| 2024-02-06 | 340,867.86 | 340,867.86 | 340,000.00 | 340,000.00 | 340,000.00 | 100 |
| 2024-02-05 | 340,890.33 | 340,890.33 | 340,867.86 | 340,867.86 | 340,867.86 | 700 |
| 2024-02-02 | 340,890.33 | 340,890.33 | 340,890.33 | 340,890.33 | 340,890.33 | 0 |
| 2024-02-01 | 297,480.53 | 340,890.33 | 297,480.53 | 340,890.33 | 340,890.33 | 305,100 |
| 2024-01-31 | 297,500.00 | 297,500.00 | 297,480.53 | 297,480.53 | 297,480.53 | 64,200 |
| 2024-01-30 | 297,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 0 |
| 2024-01-29 | 292,971.15 | 297,500.00 | 292,971.15 | 297,500.00 | 297,500.00 | 800 |
| 2024-01-26 | 260,000.00 | 292,971.15 | 260,000.00 | 292,971.15 | 292,971.15 | 10,400 |
| 2024-01-25 | 230,000.00 | 260,000.00 | 230,000.00 | 260,000.00 | 260,000.00 | 27,200 |
| 2024-01-24 | 205,065.00 | 230,000.00 | 205,065.00 | 230,000.00 | 230,000.00 | 1,100 |
| 2024-01-23 | 178,320.00 | 205,065.00 | 178,320.00 | 205,065.00 | 205,065.00 | 500 |
| 2024-01-22 | 155,061.43 | 178,320.00 | 155,061.43 | 178,320.00 | 178,320.00 | 49,900 |
| 2024-01-19 | 137,428.57 | 155,061.43 | 137,428.57 | 155,061.43 | 155,061.43 | 1,400 |
| 2024-01-18 | 122,000.00 | 137,428.57 | 122,000.00 | 137,428.57 | 137,428.57 | 700 |
| 2024-01-17 | 106,375.00 | 122,000.00 | 106,375.00 | 122,000.00 | 122,000.00 | 100 |
| 2024-01-16 | 92,500.76 | 106,375.00 | 92,500.76 | 106,375.00 | 106,375.00 | 114,500 |
| 2024-01-15 | 81,000.00 | 92,500.76 | 81,000.00 | 92,500.76 | 92,500.76 | 26,200 |
| 2024-01-12 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 1,600 |
| 2024-01-11 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 11,900 |
| 2024-01-10 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2024-01-09 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2024-01-08 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2024-01-05 | 80,998.97 | 81,000.00 | 80,998.97 | 81,000.00 | 81,000.00 | 9,700 |
| 2024-01-04 | 81,000.00 | 81,000.00 | 80,998.97 | 80,998.97 | 80,998.97 | 9,200 |
| 2024-01-03 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 2,500 |
| 2024-01-02 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 1,800 |
| 2023-12-29 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 5,300 |
| 2023-12-28 | 80,999.71 | 81,000.00 | 80,999.71 | 81,000.00 | 81,000.00 | 500 |
| 2023-12-27 | 81,000.00 | 81,000.00 | 80,999.71 | 80,999.71 | 80,999.71 | 6,800 |
| 2023-12-21 | 80,998.00 | 81,000.00 | 80,998.00 | 81,000.00 | 81,000.00 | 1,200 |
| 2023-12-20 | 81,033.33 | 81,033.33 | 80,998.00 | 80,998.00 | 80,998.00 | 2,000 |
| 2023-12-19 | 81,000.00 | 81,033.33 | 81,000.00 | 81,033.33 | 81,033.33 | 600 |
| 2023-12-18 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 6,100 |
| 2023-12-15 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2023-12-14 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 18,200 |
| 2023-12-13 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 41,500 |
| 2023-12-12 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2023-12-11 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 500 |
| 2023-12-08 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 62,600 |
| 2023-12-07 | 81,002.06 | 81,002.06 | 81,000.00 | 81,000.00 | 81,000.00 | 20,100 |
| 2023-12-06 | 81,002.06 | 81,002.06 | 81,002.06 | 81,002.06 | 81,002.06 | 0 |
| 2023-12-05 | 81,002.06 | 81,002.06 | 81,002.06 | 81,002.06 | 81,002.06 | 0 |
| 2023-12-04 | 81,000.00 | 81,002.06 | 81,000.00 | 81,002.06 | 81,002.06 | 18,900 |
| 2023-12-01 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2023-11-30 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0 |
| 2023-11-29 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 6,500 |
| 2023-11-28 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 100 |
| 2023-11-27 | 81,010.00 | 81,010.00 | 81,000.00 | 81,000.00 | 81,000.00 | 3,600 |
| 2023-11-24 | 80,546.36 | 81,010.00 | 80,546.36 | 81,010.00 | 81,010.00 | 200 |
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.