STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 0.700 | 0.700 | 0.691 | 0.691 | 0.691 | 11,500 |
| 2024-05-21 | 0.711 | 0.711 | 0.700 | 0.700 | 0.700 | 23,300 |
| 2024-05-20 | 0.822 | 0.822 | 0.711 | 0.711 | 0.711 | 295,400 |
| 2024-05-17 | 0.830 | 0.830 | 0.822 | 0.822 | 0.822 | 550,000 |
| 2024-05-16 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 152,000 |
| 2024-05-15 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 89,000 |
| 2024-05-14 | 0.990 | 0.990 | 0.900 | 0.900 | 0.900 | 15,500 |
| 2024-05-13 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 20,000 |
| 2024-05-10 | 0.966 | 0.980 | 0.966 | 0.980 | 0.980 | 12,700 |
| 2024-05-09 | 0.892 | 0.966 | 0.892 | 0.966 | 0.966 | 336,000 |
| 2024-05-08 | 0.875 | 0.892 | 0.875 | 0.892 | 0.892 | 192,800 |
| 2024-05-07 | 0.841 | 0.875 | 0.841 | 0.875 | 0.875 | 466,100 |
| 2024-05-06 | 0.830 | 0.841 | 0.830 | 0.841 | 0.841 | 140,400 |
| 2024-05-03 | 0.740 | 0.830 | 0.740 | 0.830 | 0.830 | 11,100 |
| 2024-05-02 | 0.733 | 0.740 | 0.733 | 0.740 | 0.740 | 292,500 |
| 2024-04-30 | 0.687 | 0.733 | 0.687 | 0.733 | 0.733 | 391,200 |
| 2024-04-29 | 0.670 | 0.687 | 0.670 | 0.687 | 0.687 | 209,900 |
| 2024-04-26 | 0.653 | 0.670 | 0.653 | 0.670 | 0.670 | 219,300 |
| 2024-04-25 | 0.450 | 0.653 | 0.450 | 0.653 | 0.653 | 215,300 |
| 2024-04-24 | 0.355 | 0.450 | 0.355 | 0.450 | 0.450 | 744,000 |
| 2024-04-23 | 0.200 | 0.355 | 0.200 | 0.355 | 0.355 | 400,000 |
| 2024-04-22 | 0.400 | 0.400 | 0.200 | 0.200 | 0.200 | 100,000 |
| 2024-04-19 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-04-17 | 0.299 | 0.400 | 0.299 | 0.400 | 0.400 | 251,200 |
| 2024-04-16 | 1.958 | 1.958 | 0.299 | 0.299 | 0.299 | 51,900 |
| 2024-04-15 | 2.000 | 2.000 | 1.958 | 1.958 | 1.958 | 111,900 |
| 2024-04-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 12,400 |
| 2024-04-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,300 |
| 2024-04-10 | 1.353 | 2.000 | 1.353 | 2.000 | 2.000 | 4,500 |
| 2024-04-09 | 1.000 | 1.353 | 1.000 | 1.353 | 1.353 | 20,200 |
| 2024-04-08 | 0.676 | 1.000 | 0.676 | 1.000 | 1.000 | 100,200 |
| 2024-04-05 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 152,400 |
| 2024-04-04 | 1,692.09 | 1,692.09 | 1,690.00 | 1,690.00 | 1,690.00 | 130,700 |
| 2024-04-03 | 1,629.85 | 1,692.09 | 1,629.85 | 1,692.09 | 1,692.09 | 316,100 |
| 2024-04-02 | 1,490.29 | 1,629.85 | 1,490.29 | 1,629.85 | 1,629.85 | 1,485,300 |
| 2024-03-28 | 1,689.38 | 1,689.38 | 1,490.29 | 1,490.29 | 1,490.29 | 494,900 |
| 2024-03-27 | 1,700.00 | 1,700.00 | 1,689.38 | 1,689.38 | 1,689.38 | 184,900 |
| 2024-03-26 | 1,699.36 | 1,700.00 | 1,699.36 | 1,700.00 | 1,700.00 | 372,800 |
| 2024-03-25 | 1,500.62 | 1,699.36 | 1,500.62 | 1,699.36 | 1,699.36 | 182,900 |
| 2024-03-22 | 1,499.21 | 1,500.62 | 1,499.21 | 1,500.62 | 1,500.62 | 320,200 |
| 2024-03-21 | 1,314.60 | 1,499.21 | 1,314.60 | 1,499.21 | 1,499.21 | 254,500 |
| 2024-03-20 | 1,131.69 | 1,314.60 | 1,131.69 | 1,314.60 | 1,314.60 | 45,300 |
| 2024-03-19 | 1,132.40 | 1,132.40 | 1,131.69 | 1,131.69 | 1,131.69 | 116,900 |
| 2024-03-18 | 1,100.00 | 1,132.40 | 1,100.00 | 1,132.40 | 1,132.40 | 57,500 |
| 2024-03-15 | 1,025.89 | 1,100.00 | 1,025.89 | 1,100.00 | 1,100.00 | 32,300 |
| 2024-03-14 | 921.87 | 1,025.89 | 921.87 | 1,025.89 | 1,025.89 | 103,900 |
| 2024-03-13 | 934.96 | 934.96 | 921.87 | 921.87 | 921.87 | 13,200 |
| 2024-03-12 | 900.86 | 934.96 | 900.86 | 934.96 | 934.96 | 58,300 |
| 2024-03-11 | 816.00 | 900.86 | 816.00 | 900.86 | 900.86 | 7,000 |
| 2024-03-08 | 800.13 | 816.00 | 800.13 | 816.00 | 816.00 | 158,100 |
| 2024-03-07 | 818.63 | 818.63 | 800.13 | 800.13 | 800.13 | 3,377,900 |
| 2024-03-06 | 820.22 | 820.22 | 818.63 | 818.63 | 818.63 | 22,200 |
| 2024-03-05 | 825.00 | 825.00 | 820.22 | 820.22 | 820.22 | 69,500 |
| 2024-03-04 | 824.89 | 825.00 | 824.89 | 825.00 | 825.00 | 283,000 |
| 2024-03-01 | 827.75 | 827.75 | 824.89 | 824.89 | 824.89 | 237,200 |
| 2024-02-29 | 830.48 | 830.48 | 827.75 | 827.75 | 827.75 | 79,200 |
| 2024-02-28 | 729.07 | 830.48 | 729.07 | 830.48 | 830.48 | 223,100 |
| 2024-02-27 | 732.99 | 732.99 | 729.07 | 729.07 | 729.07 | 74,200 |
| 2024-02-26 | 713.12 | 732.99 | 713.12 | 732.99 | 732.99 | 128,400 |
| 2024-02-23 | 772.78 | 772.78 | 713.12 | 713.12 | 713.12 | 465,100 |
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.