MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 230.00 | 254.19 | 230.00 | 254.19 | 254.19 | 123,400 |
| 2026-04-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5,000 |
| 2026-04-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2026-04-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 35,300 |
| 2026-04-17 | 209.44 | 230.00 | 209.44 | 230.00 | 230.00 | 89,400 |
| 2026-04-16 | 209.44 | 209.44 | 209.44 | 209.44 | 209.44 | 0 |
| 2026-04-15 | 210.04 | 210.04 | 209.44 | 209.44 | 209.44 | 8,000 |
| 2026-04-14 | 195.00 | 210.04 | 195.00 | 210.04 | 210.04 | 138,600 |
| 2026-04-13 | 185.26 | 195.00 | 185.26 | 195.00 | 195.00 | 200 |
| 2026-04-10 | 170.00 | 185.26 | 170.00 | 185.26 | 185.26 | 171,500 |
| 2026-04-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,100 |
| 2026-04-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 795,600 |
| 2026-04-07 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 426,600 |
| 2026-04-02 | 184.25 | 184.25 | 160.00 | 160.00 | 160.00 | 500 |
| 2026-04-01 | 184.00 | 184.25 | 184.00 | 184.25 | 184.25 | 1,700 |
| 2026-03-31 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-30 | 160.00 | 184.00 | 160.00 | 184.00 | 184.00 | 4,400 |
| 2026-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-03-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-03-25 | 183.25 | 183.25 | 160.00 | 160.00 | 160.00 | 200 |
| 2026-03-24 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-23 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-20 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-19 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-18 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-17 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-16 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2026-03-13 | 214.66 | 214.66 | 183.25 | 183.25 | 183.25 | 400 |
| 2026-03-12 | 214.66 | 214.66 | 214.66 | 214.66 | 214.66 | 0 |
| 2026-03-11 | 214.66 | 214.66 | 214.66 | 214.66 | 214.66 | 0 |
| 2026-03-10 | 214.66 | 214.66 | 214.66 | 214.66 | 214.66 | 0 |
| 2026-03-09 | 214.66 | 214.66 | 214.66 | 214.66 | 214.66 | 0 |
| 2026-03-06 | 214.25 | 214.66 | 214.25 | 214.66 | 214.66 | 2,400 |
| 2026-03-05 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 0 |
| 2026-03-04 | 210.00 | 214.25 | 210.00 | 214.25 | 214.25 | 300 |
| 2026-03-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-03-02 | 244.79 | 244.79 | 210.00 | 210.00 | 210.00 | 200 |
| 2026-02-27 | 214.50 | 244.79 | 214.50 | 244.79 | 244.79 | 21,000 |
| 2026-02-26 | 214.26 | 214.50 | 214.26 | 214.50 | 214.50 | 600 |
| 2026-02-25 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | 0 |
| 2026-02-24 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | 0 |
| 2026-02-23 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | 0 |
| 2026-02-20 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | 0 |
| 2026-02-19 | 250.50 | 250.50 | 214.26 | 214.26 | 214.26 | 14,700 |
| 2026-02-18 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-17 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-16 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-13 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-12 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-11 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-10 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-09 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2026-02-06 | 251.00 | 251.00 | 250.50 | 250.50 | 250.50 | 200 |
| 2026-02-05 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-02-04 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 400 |
| 2026-02-03 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-02-02 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,000 |
| 2026-01-30 | 251.25 | 251.25 | 251.00 | 251.00 | 251.00 | 5,300 |
| 2026-01-29 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 900 |
| 2026-01-28 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 3,000 |
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.