STAR AFRICA CORPORATION LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.990	1.000	0.990	1.000	1.000	10,400
2024-08-15	1.000	1.000	0.990	0.990	0.990	154,400
2024-08-14	0.980	1.000	0.980	1.000	1.000	40,200
2024-08-09	0.983	0.983	0.980	0.980	0.980	11,500
2024-08-08	0.958	0.983	0.958	0.983	0.983	68,200
2024-08-07	1.000	1.000	0.958	0.958	0.958	261,100
2024-08-06	1.000	1.000	1.000	1.000	1.000	208,700
2024-08-05	0.987	1.000	0.987	1.000	1.000	78,100
2024-08-02	0.924	0.987	0.924	0.987	0.987	129,800
2024-08-01	0.972	0.972	0.924	0.924	0.924	135,500
2024-07-31	0.960	0.972	0.960	0.972	0.972	137,000
2024-07-30	0.969	0.969	0.960	0.960	0.960	782,400
2024-07-29	1.000	1.000	0.969	0.969	0.969	923,300
2024-07-26	1.000	1.000	1.000	1.000	1.000	617,700
2024-07-25	1.000	1.000	1.000	1.000	1.000	46,700
2024-07-24	0.904	1.000	0.904	1.000	1.000	318,000
2024-07-23	0.888	0.904	0.888	0.904	0.904	2,439,700
2024-07-22	0.760	0.888	0.760	0.888	0.888	538,400
2024-07-19	0.752	0.760	0.752	0.760	0.760	803,600
2024-07-18	0.750	0.752	0.750	0.752	0.752	1,253,700
2024-07-17	0.752	0.752	0.750	0.750	0.750	1,871,500
2024-07-16	0.810	0.810	0.752	0.752	0.752	1,079,600
2024-07-15	0.835	0.835	0.810	0.810	0.810	1,149,800
2024-07-12	0.814	0.835	0.814	0.835	0.835	50,200
2024-07-11	0.827	0.827	0.814	0.814	0.814	733,500
2024-07-10	0.817	0.827	0.817	0.827	0.827	343,500
2024-07-09	0.780	0.817	0.780	0.817	0.817	534,300
2024-07-08	0.798	0.798	0.780	0.780	0.780	3,600
2024-07-05	0.796	0.798	0.796	0.798	0.798	31,600
2024-07-04	0.784	0.796	0.784	0.796	0.796	80,800
2024-07-03	0.791	0.791	0.784	0.784	0.784	1,260,000
2024-07-02	0.786	0.791	0.786	0.791	0.791	148,900
2024-07-01	0.746	0.786	0.746	0.786	0.786	126,300
2024-06-28	0.750	0.750	0.746	0.746	0.746	174,700
2024-06-27	0.769	0.769	0.750	0.750	0.750	190,000
2024-06-26	0.771	0.771	0.769	0.769	0.769	64,700
2024-06-25	0.704	0.771	0.704	0.771	0.771	3,093,300
2024-06-24	0.813	0.813	0.704	0.704	0.704	3,156,700
2024-06-21	0.805	0.813	0.805	0.813	0.813	157,400
2024-06-20	0.703	0.805	0.703	0.805	0.805	328,200
2024-06-19	0.720	0.720	0.703	0.703	0.703	1,318,800
2024-06-18	0.700	0.720	0.700	0.720	0.720	11,500
2024-06-17	0.818	0.818	0.700	0.700	0.700	268,800
2024-06-14	0.824	0.824	0.818	0.818	0.818	397,500
2024-06-13	0.843	0.843	0.824	0.824	0.824	243,300
2024-06-12	0.855	0.855	0.843	0.843	0.843	375,100
2024-06-11	0.845	0.855	0.845	0.855	0.855	61,300
2024-06-10	0.826	0.845	0.826	0.845	0.845	279,100
2024-06-07	0.676	0.826	0.676	0.826	0.826	309,100
2024-06-06	0.652	0.676	0.652	0.676	0.676	2,500
2024-06-05	0.652	0.652	0.652	0.652	0.652	0
2024-06-04	0.710	0.710	0.652	0.652	0.652	520,500
2024-06-03	0.650	0.690	0.650	0.690	0.690	736,000
2024-05-31	0.751	0.751	0.650	0.650	0.650	404,300
2024-05-30	0.790	0.790	0.751	0.751	0.751	508,900
2024-05-29	0.810	0.810	0.790	0.790	0.790	62,500
2024-05-28	0.820	0.820	0.810	0.810	0.810	5,000
2024-05-27	0.726	0.820	0.726	0.820	0.820	11,500
2024-05-24	0.700	0.726	0.700	0.726	0.726	14,300
2024-05-23	0.691	0.700	0.691	0.700	0.700	249,900

← NewerPage 10 of 14 · 828 trading daysOlder →

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.