MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
| 2023-08-30 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 45,035.17 | 0 |
| 2023-08-29 | 51,170.00 | 51,170.00 | 45,035.17 | 45,035.17 | 45,035.17 | 14,700 |
| 2023-08-28 | 44,499.30 | 51,170.00 | 44,499.30 | 51,170.00 | 51,170.00 | 200 |
| 2023-08-25 | 51,000.00 | 51,000.00 | 44,499.30 | 44,499.30 | 44,499.30 | 85,200 |
| 2023-08-24 | 60,000.00 | 60,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 20,600 |
| 2023-08-22 | 66,748.64 | 66,748.64 | 60,000.00 | 60,000.00 | 60,000.00 | 20,000 |
| 2023-08-21 | 77,240.00 | 77,240.00 | 66,748.64 | 66,748.64 | 66,748.64 | 11,000 |
| 2023-08-18 | 89,861.30 | 89,861.30 | 77,240.00 | 77,240.00 | 77,240.00 | 200 |
| 2023-08-17 | 89,779.85 | 89,861.30 | 89,779.85 | 89,861.30 | 89,861.30 | 18,400 |
| 2023-08-16 | 89,214.55 | 89,779.85 | 89,214.55 | 89,779.85 | 89,779.85 | 105,200 |
| 2023-08-11 | 90,860.00 | 90,860.00 | 89,214.55 | 89,214.55 | 89,214.55 | 3,300 |
| 2023-08-10 | 94,059.78 | 94,059.78 | 90,860.00 | 90,860.00 | 90,860.00 | 4,300 |
| 2023-08-09 | 94,500.00 | 94,500.00 | 94,059.78 | 94,059.78 | 94,059.78 | 32,200 |
| 2023-08-08 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 0 |
| 2023-08-07 | 94,467.94 | 94,500.00 | 94,467.94 | 94,500.00 | 94,500.00 | 2,100 |
| 2023-08-04 | 94,467.94 | 94,467.94 | 94,467.94 | 94,467.94 | 94,467.94 | 0 |
| 2023-08-03 | 94,467.94 | 94,467.94 | 94,467.94 | 94,467.94 | 94,467.94 | 0 |
| 2023-08-02 | 94,500.00 | 94,500.00 | 94,467.94 | 94,467.94 | 94,467.94 | 168,100 |
| 2023-08-01 | 94,595.00 | 94,595.00 | 94,500.00 | 94,500.00 | 94,500.00 | 500 |
| 2023-07-31 | 94,595.00 | 94,595.00 | 94,595.00 | 94,595.00 | 94,595.00 | 0 |
| 2023-07-28 | 94,595.00 | 94,595.00 | 94,595.00 | 94,595.00 | 94,595.00 | 0 |
| 2023-07-27 | 92,000.00 | 94,595.00 | 92,000.00 | 94,595.00 | 94,595.00 | 4,100 |
| 2023-07-26 | 94,509.60 | 94,509.60 | 92,000.00 | 92,000.00 | 92,000.00 | 100 |
| 2023-07-25 | 88,410.00 | 94,509.60 | 88,410.00 | 94,509.60 | 94,509.60 | 118,800 |
| 2023-07-24 | 76,880.00 | 88,410.00 | 76,880.00 | 88,410.00 | 88,410.00 | 28,700 |
| 2023-07-21 | 76,880.00 | 76,880.00 | 76,880.00 | 76,880.00 | 76,880.00 | 300 |
| 2023-07-20 | 90,442.54 | 90,442.54 | 76,880.00 | 76,880.00 | 76,880.00 | 1,000 |
| 2023-07-19 | 90,442.54 | 90,442.54 | 90,442.54 | 90,442.54 | 90,442.54 | 0 |
| 2023-07-18 | 91,040.52 | 91,040.52 | 90,442.54 | 90,442.54 | 90,442.54 | 33,500 |
| 2023-07-17 | 91,040.52 | 91,040.52 | 91,040.52 | 91,040.52 | 91,040.52 | 0 |
| 2023-07-14 | 85,675.00 | 91,040.52 | 85,675.00 | 91,040.52 | 91,040.52 | 601,200 |
| 2023-07-13 | 79,351.59 | 85,675.00 | 79,351.59 | 85,675.00 | 85,675.00 | 1,100 |
| 2023-07-12 | 74,500.00 | 79,351.59 | 74,500.00 | 79,351.59 | 79,351.59 | 20,500 |
| 2023-07-11 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 0 |
| 2023-07-10 | 74,485.71 | 74,500.00 | 74,485.71 | 74,500.00 | 74,500.00 | 23,200 |
| 2023-07-07 | 73,700.00 | 74,485.71 | 73,700.00 | 74,485.71 | 74,485.71 | 1,400 |
| 2023-07-06 | 64,105.00 | 73,700.00 | 64,105.00 | 73,700.00 | 73,700.00 | 100 |
| 2023-07-05 | 55,745.45 | 64,105.00 | 55,745.45 | 64,105.00 | 64,105.00 | 6,300 |
| 2023-07-04 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 0 |
| 2023-07-03 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 0 |
| 2023-06-30 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 0 |
| 2023-06-29 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 0 |
| 2023-06-28 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 55,745.45 | 0 |
| 2023-06-27 | 52,250.00 | 55,745.45 | 52,250.00 | 55,745.45 | 55,745.45 | 1,100 |
| 2023-06-26 | 48,400.00 | 52,250.00 | 48,400.00 | 52,250.00 | 52,250.00 | 400 |
| 2023-06-23 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0 |
| 2023-06-22 | 42,100.00 | 48,400.00 | 42,100.00 | 48,400.00 | 48,400.00 | 200 |
← NewerPage 14 of 14 · 828 trading days
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.