MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 81,010.00 | 81,010.00 | 80,546.36 | 80,546.36 | 80,546.36 | 3,300 |
| 2023-11-22 | 81,010.00 | 81,010.00 | 81,010.00 | 81,010.00 | 81,010.00 | 0 |
| 2023-11-21 | 81,025.00 | 81,025.00 | 81,010.00 | 81,010.00 | 81,010.00 | 31,300 |
| 2023-11-20 | 81,025.00 | 81,025.00 | 81,025.00 | 81,025.00 | 81,025.00 | 2,000 |
| 2023-11-17 | 81,024.35 | 81,025.00 | 81,024.35 | 81,025.00 | 81,025.00 | 700 |
| 2023-11-16 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-15 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-14 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-13 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-10 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-09 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-08 | 81,024.00 | 81,024.00 | 81,024.00 | 81,024.00 | 81,024.00 | 0 |
| 2023-11-07 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 81,024.35 | 0 |
| 2023-11-06 | 80,500.00 | 81,024.35 | 80,500.00 | 81,024.35 | 81,024.35 | 65,700 |
| 2023-11-03 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 0 |
| 2023-11-02 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 64,500 |
| 2023-11-01 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 0 |
| 2023-10-31 | 80,000.00 | 80,500.00 | 80,000.00 | 80,500.00 | 80,500.00 | 48,900 |
| 2023-10-30 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-27 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-26 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-25 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-24 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-23 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 26,000 |
| 2023-10-20 | 79,000.00 | 80,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | 32,500 |
| 2023-10-19 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 5,100 |
| 2023-10-18 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0 |
| 2023-10-17 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 6,200 |
| 2023-10-16 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-13 | 72,840.74 | 80,000.00 | 72,840.74 | 80,000.00 | 80,000.00 | 500 |
| 2023-10-12 | 69,590.91 | 72,840.74 | 69,590.91 | 72,840.74 | 72,840.74 | 33,200 |
| 2023-10-11 | 80,500.00 | 80,500.00 | 69,590.91 | 69,590.91 | 69,590.91 | 1,100 |
| 2023-10-10 | 80,479.35 | 80,500.00 | 80,479.35 | 80,500.00 | 80,500.00 | 63,000 |
| 2023-10-09 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-10-06 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-10-05 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-10-04 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-10-03 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-10-02 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 80,479.35 | 0 |
| 2023-09-29 | 80,000.00 | 80,479.35 | 80,000.00 | 80,479.35 | 80,479.35 | 3,100 |
| 2023-09-28 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-09-27 | 69,995.36 | 80,000.00 | 69,995.36 | 80,000.00 | 80,000.00 | 10,200 |
| 2023-09-26 | 69,915.29 | 69,995.36 | 69,915.29 | 69,995.36 | 69,995.36 | 45,500 |
| 2023-09-25 | 69,915.29 | 69,915.29 | 69,915.29 | 69,915.29 | 69,915.29 | 0 |
| 2023-09-22 | 69,915.29 | 69,915.29 | 69,915.29 | 69,915.29 | 69,915.29 | 0 |
| 2023-09-21 | 69,908.20 | 69,915.29 | 69,908.20 | 69,915.29 | 69,915.29 | 1,700 |
| 2023-09-20 | 69,998.14 | 69,998.14 | 69,908.20 | 69,908.20 | 69,908.20 | 81,700 |
| 2023-09-19 | 65,269.23 | 69,998.14 | 65,269.23 | 69,998.14 | 69,998.14 | 22,900 |
| 2023-09-18 | 70,000.00 | 70,000.00 | 65,269.23 | 65,269.23 | 65,269.23 | 13,000 |
| 2023-09-15 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 7,000 |
| 2023-09-14 | 60,973.32 | 70,000.00 | 60,973.32 | 70,000.00 | 70,000.00 | 7,300 |
| 2023-09-13 | 70,000.00 | 70,000.00 | 60,973.32 | 60,973.32 | 60,973.32 | 50,600 |
| 2023-09-12 | 68,485.00 | 70,000.00 | 68,485.00 | 70,000.00 | 70,000.00 | 23,900 |
| 2023-09-11 | 59,555.00 | 68,485.00 | 59,555.00 | 68,485.00 | 68,485.00 | 4,500 |
| 2023-09-08 | 51,790.00 | 59,555.00 | 51,790.00 | 59,555.00 | 59,555.00 | 4,000 |
| 2023-09-07 | 45,035.17 | 51,790.00 | 45,035.17 | 51,790.00 | 51,790.00 | 2,200 |
| 2023-09-06 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
| 2023-09-05 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
| 2023-09-04 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
| 2023-09-01 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
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.