MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2,300 |
| 2025-10-29 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 19,000 |
| 2025-10-28 | 172.95 | 173.00 | 172.95 | 173.00 | 173.00 | 2,800 |
| 2025-10-27 | 173.00 | 173.00 | 172.95 | 172.95 | 172.95 | 100 |
| 2025-10-24 | 174.02 | 174.02 | 173.00 | 173.00 | 173.00 | 500 |
| 2025-10-23 | 175.00 | 175.00 | 174.02 | 174.02 | 174.02 | 6,500 |
| 2025-10-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,700 |
| 2025-10-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-17 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | 1,400 |
| 2025-10-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 200 |
| 2025-10-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-08 | 188.24 | 188.24 | 185.00 | 185.00 | 185.00 | 600 |
| 2025-10-07 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-10-06 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-10-03 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-10-02 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-10-01 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-30 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-29 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-26 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-25 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-24 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | 0 |
| 2025-09-23 | 190.00 | 190.00 | 188.24 | 188.24 | 188.24 | 1,700 |
| 2025-09-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-18 | 189.95 | 190.00 | 189.95 | 190.00 | 190.00 | 2,000 |
| 2025-09-17 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 0 |
| 2025-09-16 | 192.00 | 192.00 | 189.95 | 189.95 | 189.95 | 24,000 |
| 2025-09-15 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-12 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-11 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 300 |
| 2025-09-10 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-09 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-08 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-05 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6,200 |
| 2025-09-04 | 191.25 | 192.00 | 191.25 | 192.00 | 192.00 | 2,400 |
| 2025-09-03 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0 |
| 2025-09-02 | 180.00 | 191.25 | 180.00 | 191.25 | 191.25 | 400 |
| 2025-09-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2025-08-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,000 |
| 2025-08-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,200 |
| 2025-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-20 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 4,900 |
| 2025-08-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2025-08-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-08 | 230.00 | 230.00 | 200.00 | 200.00 | 200.00 | 2,700 |
| 2025-08-07 | 258.00 | 258.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2025-08-06 | 288.90 | 288.90 | 258.00 | 258.00 | 258.00 | 1,000 |
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.