MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 0 |
| 2025-02-05 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 50,300 |
| 2025-02-04 | 329.90 | 329.90 | 329.85 | 329.85 | 329.85 | 44,700 |
| 2025-02-03 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 0 |
| 2025-01-31 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 1,000 |
| 2025-01-30 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 0 |
| 2025-01-29 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 100 |
| 2025-01-28 | 300.00 | 329.90 | 300.00 | 329.90 | 329.90 | 100 |
| 2025-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| 2025-01-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-01-15 | 330.00 | 330.00 | 300.00 | 300.00 | 300.00 | 400 |
| 2025-01-14 | 332.95 | 332.95 | 330.00 | 330.00 | 330.00 | 40,900 |
| 2025-01-13 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0 |
| 2025-01-10 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0 |
| 2025-01-09 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0 |
| 2025-01-08 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0 |
| 2025-01-07 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0 |
| 2025-01-06 | 333.00 | 333.00 | 332.95 | 332.95 | 332.95 | 10,100 |
| 2025-01-03 | 300.00 | 333.00 | 300.00 | 333.00 | 333.00 | 100 |
| 2025-01-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2024-12-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-12-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-12-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-12-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-12-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2024-12-19 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 31,900 |
| 2024-12-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-17 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-13 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-12 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-11 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-12-10 | 298.25 | 298.25 | 298.00 | 298.00 | 298.00 | 25,600 |
| 2024-12-09 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-12-06 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-12-05 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-12-04 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-12-03 | 298.20 | 298.25 | 298.20 | 298.25 | 298.25 | 200 |
| 2024-12-02 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 0 |
| 2024-11-29 | 298.25 | 298.25 | 298.20 | 298.20 | 298.20 | 44,500 |
| 2024-11-28 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-11-27 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-11-26 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0 |
| 2024-11-25 | 298.09 | 298.25 | 298.09 | 298.25 | 298.25 | 1,600 |
| 2024-11-22 | 298.09 | 298.09 | 298.09 | 298.09 | 298.09 | 0 |
| 2024-11-21 | 298.06 | 298.09 | 298.06 | 298.09 | 298.09 | 1,100 |
| 2024-11-20 | 298.00 | 298.06 | 298.00 | 298.06 | 298.06 | 1,300 |
| 2024-11-19 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-11-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-11-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-11-14 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-11-13 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 4,500 |
| 2024-11-12 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-11-11 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 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.