MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 292.31 | 292.31 | 251.70 | 251.70 | 251.70 | 700 |
| 2026-07-17 | 295.61 | 295.61 | 292.31 | 292.31 | 292.31 | 1,300 |
| 2026-07-16 | 300.00 | 300.00 | 295.61 | 295.61 | 295.61 | 48,100 |
| 2026-07-15 | 299.96 | 300.00 | 299.96 | 300.00 | 300.00 | 1,100 |
| 2026-07-14 | 300.00 | 300.00 | 299.96 | 299.96 | 299.96 | 3,800 |
| 2026-07-13 | 290.86 | 300.00 | 290.86 | 300.00 | 300.00 | 500 |
| 2026-07-10 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | 0 |
| 2026-07-09 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | 0 |
| 2026-07-08 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | 0 |
| 2026-07-07 | 317.95 | 317.95 | 290.86 | 290.86 | 290.86 | 4,100 |
| 2026-07-06 | 320.00 | 320.00 | 317.95 | 317.95 | 317.95 | 18,900 |
| 2026-07-03 | 334.90 | 334.90 | 320.00 | 320.00 | 320.00 | 200 |
| 2026-07-02 | 335.00 | 335.00 | 334.90 | 334.90 | 334.90 | 500 |
| 2026-07-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 200 |
| 2026-06-30 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 300 |
| 2026-06-29 | 339.35 | 339.35 | 335.00 | 335.00 | 335.00 | 800 |
| 2026-06-26 | 337.68 | 339.35 | 337.68 | 339.35 | 339.35 | 400 |
| 2026-06-25 | 296.49 | 337.68 | 296.49 | 337.68 | 337.68 | 101,000 |
| 2026-06-24 | 296.49 | 296.49 | 296.49 | 296.49 | 296.49 | 0 |
| 2026-06-23 | 260.81 | 296.49 | 260.81 | 296.49 | 296.49 | 39,400 |
| 2026-06-22 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0 |
| 2026-06-19 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0 |
| 2026-06-18 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0 |
| 2026-06-17 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0 |
| 2026-06-16 | 303.33 | 303.33 | 260.81 | 260.81 | 260.81 | 410,200 |
| 2026-06-15 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | 0 |
| 2026-06-12 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | 0 |
| 2026-06-11 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | 0 |
| 2026-06-10 | 310.00 | 310.00 | 303.33 | 303.33 | 303.33 | 1,200 |
| 2026-06-09 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 276 |
| 2026-06-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-06-05 | 302.52 | 302.52 | 300.00 | 300.00 | 300.00 | 1,200 |
| 2026-06-04 | 302.52 | 302.52 | 302.52 | 302.52 | 302.52 | 0 |
| 2026-06-03 | 300.00 | 302.52 | 300.00 | 302.52 | 302.52 | 9,800 |
| 2026-06-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-29 | 343.00 | 343.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2026-05-28 | 343.94 | 343.94 | 343.00 | 343.00 | 343.00 | 300 |
| 2026-05-27 | 343.95 | 343.95 | 343.94 | 343.94 | 343.94 | 14,500 |
| 2026-05-26 | 343.95 | 343.95 | 343.95 | 343.95 | 343.95 | 0 |
| 2026-05-22 | 345.00 | 345.00 | 343.95 | 343.95 | 343.95 | 18,400 |
| 2026-05-21 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-05-20 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 3,800 |
| 2026-05-19 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | 1,000 |
| 2026-05-18 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | 500 |
| 2026-05-15 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-05-14 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 700 |
| 2026-05-13 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-05-12 | 356.42 | 356.42 | 349.00 | 349.00 | 349.00 | 200 |
| 2026-05-11 | 356.42 | 356.42 | 356.42 | 356.42 | 356.42 | 0 |
| 2026-05-08 | 360.00 | 360.00 | 356.42 | 356.42 | 356.42 | 52,100 |
| 2026-05-07 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 400 |
| 2026-05-06 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 1,162,300 |
| 2026-05-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2026-05-04 | 310.06 | 350.00 | 310.06 | 350.00 | 350.00 | 500 |
| 2026-04-30 | 300.00 | 310.06 | 300.00 | 310.06 | 310.06 | 1,600 |
| 2026-04-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-28 | 265.00 | 300.00 | 265.00 | 300.00 | 300.00 | 200 |
| 2026-04-27 | 261.01 | 265.00 | 261.01 | 265.00 | 265.00 | 500 |
| 2026-04-24 | 254.19 | 261.01 | 254.19 | 261.01 | 261.01 | 13,900 |
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.