MASIMBA HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-11-07 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-11-06 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 4,700 |
| 2024-11-05 | 299.16 | 299.16 | 299.00 | 299.00 | 299.00 | 49,300 |
| 2024-11-04 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | 0 |
| 2024-11-01 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | 0 |
| 2024-10-31 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | 0 |
| 2024-10-30 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | 0 |
| 2024-10-29 | 297.39 | 299.16 | 297.39 | 299.16 | 299.16 | 76,300 |
| 2024-10-28 | 265.50 | 297.39 | 265.50 | 297.39 | 297.39 | 2,300 |
| 2024-10-25 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0 |
| 2024-10-24 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0 |
| 2024-10-23 | 264.50 | 265.50 | 264.50 | 265.50 | 265.50 | 400 |
| 2024-10-22 | 230.00 | 264.50 | 230.00 | 264.50 | 264.50 | 1,600 |
| 2024-10-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 30,200 |
| 2024-10-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 23,500 |
| 2024-10-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 45,100 |
| 2024-10-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 88,200 |
| 2024-10-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 6,600 |
| 2024-10-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4,700 |
| 2024-09-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,100 |
| 2024-09-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 400 |
| 2024-09-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2024-09-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,700 |
| 2024-09-23 | 230.16 | 230.16 | 230.00 | 230.00 | 230.00 | 300 |
| 2024-09-20 | 231.15 | 231.15 | 230.16 | 230.16 | 230.16 | 4,000 |
| 2024-09-19 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0 |
| 2024-09-18 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0 |
| 2024-09-17 | 260.00 | 260.00 | 231.15 | 231.15 | 231.15 | 5,200 |
| 2024-09-16 | 230.05 | 260.00 | 230.05 | 260.00 | 260.00 | 100 |
| 2024-09-13 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 0 |
| 2024-09-12 | 230.00 | 230.05 | 230.00 | 230.05 | 230.05 | 4,000 |
| 2024-09-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2024-09-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-06 | 232.05 | 232.05 | 230.00 | 230.00 | 230.00 | 200 |
| 2024-09-05 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-09-04 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-09-03 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-09-02 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-08-30 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-08-29 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-08-28 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0 |
| 2024-08-27 | 230.00 | 232.05 | 230.00 | 232.05 | 232.05 | 4,100 |
| 2024-08-26 | 239.94 | 239.94 | 230.00 | 230.00 | 230.00 | 800 |
| 2024-08-23 | 240.00 | 240.00 | 239.94 | 239.94 | 239.94 | 189,900 |
| 2024-08-22 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 200 |
| 2024-08-21 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 600 |
| 2024-08-20 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2024-08-19 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 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.