MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-09 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-08 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-07 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-06 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-05 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-05-02 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 0 |
| 2025-04-25 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-04-24 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-04-23 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 16,500 |
| 2025-04-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 900 |
| 2025-04-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-03 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-03-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-03-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-03 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-02-28 | 363.34 | 370.00 | 363.34 | 370.00 | 370.00 | 2,700 |
| 2025-02-27 | 316.00 | 363.34 | 316.00 | 363.34 | 363.34 | 73,800 |
| 2025-02-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-02-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-02-24 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-02-20 | 316.60 | 316.60 | 316.00 | 316.00 | 316.00 | 13,600 |
| 2025-02-19 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 0 |
| 2025-02-18 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 1,000 |
| 2025-02-17 | 318.00 | 318.00 | 316.60 | 316.60 | 316.60 | 64,100 |
| 2025-02-14 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-02-13 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-02-12 | 317.95 | 318.00 | 317.95 | 318.00 | 318.00 | 100 |
| 2025-02-11 | 319.95 | 319.95 | 317.95 | 317.95 | 317.95 | 4,800 |
| 2025-02-10 | 329.85 | 329.85 | 319.95 | 319.95 | 319.95 | 76,200 |
| 2025-02-07 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 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.