STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 556.24 | 556.24 | 555.21 | 555.21 | 555.21 | 202,400 |
| 2023-08-30 | 554.59 | 556.24 | 554.59 | 556.24 | 556.24 | 139,600 |
| 2023-08-29 | 544.53 | 554.59 | 544.53 | 554.59 | 554.59 | 43,700 |
| 2023-08-28 | 536.76 | 544.53 | 536.76 | 544.53 | 544.53 | 64,300 |
| 2023-08-25 | 500.11 | 536.76 | 500.11 | 536.76 | 536.76 | 59,800 |
| 2023-08-24 | 509.68 | 509.68 | 500.11 | 500.11 | 500.11 | 126,400 |
| 2023-08-22 | 549.88 | 549.88 | 509.68 | 509.68 | 509.68 | 62,000 |
| 2023-08-21 | 550.80 | 550.80 | 549.88 | 549.88 | 549.88 | 29,300 |
| 2023-08-18 | 521.01 | 550.80 | 521.01 | 550.80 | 550.80 | 175,600 |
| 2023-08-17 | 567.03 | 567.03 | 521.01 | 521.01 | 521.01 | 20,800 |
| 2023-08-16 | 531.11 | 567.03 | 531.11 | 567.03 | 567.03 | 23,600 |
| 2023-08-11 | 528.00 | 531.11 | 528.00 | 531.11 | 531.11 | 79,000 |
| 2023-08-10 | 527.44 | 528.00 | 527.44 | 528.00 | 528.00 | 1,000 |
| 2023-08-09 | 520.82 | 527.44 | 520.82 | 527.44 | 527.44 | 146,600 |
| 2023-08-08 | 558.42 | 558.42 | 520.82 | 520.82 | 520.82 | 15,200 |
| 2023-08-07 | 528.47 | 558.42 | 528.47 | 558.42 | 558.42 | 22,100 |
| 2023-08-04 | 501.04 | 528.47 | 501.04 | 528.47 | 528.47 | 38,600 |
| 2023-08-03 | 500.00 | 501.04 | 500.00 | 501.04 | 501.04 | 226,700 |
| 2023-08-02 | 502.30 | 502.30 | 500.00 | 500.00 | 500.00 | 5,800 |
| 2023-08-01 | 505.46 | 505.46 | 502.30 | 502.30 | 502.30 | 13,500 |
| 2023-07-31 | 539.00 | 539.00 | 505.46 | 505.46 | 505.46 | 381,100 |
| 2023-07-28 | 545.85 | 545.85 | 539.00 | 539.00 | 539.00 | 12,600 |
| 2023-07-27 | 538.49 | 545.85 | 538.49 | 545.85 | 545.85 | 27,300 |
| 2023-07-26 | 550.00 | 550.00 | 538.49 | 538.49 | 538.49 | 498,600 |
| 2023-07-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25,100 |
| 2023-07-24 | 549.54 | 550.00 | 549.54 | 550.00 | 550.00 | 865,400 |
| 2023-07-21 | 550.00 | 550.00 | 549.54 | 549.54 | 549.54 | 43,200 |
| 2023-07-20 | 566.15 | 566.15 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2023-07-19 | 600.00 | 600.00 | 566.15 | 566.15 | 566.15 | 25,200 |
| 2023-07-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 48,500 |
| 2023-07-17 | 600.72 | 600.72 | 600.00 | 600.00 | 600.00 | 199,000 |
| 2023-07-14 | 648.21 | 648.21 | 600.72 | 600.72 | 600.72 | 282,900 |
| 2023-07-13 | 679.97 | 679.97 | 648.21 | 648.21 | 648.21 | 9,200 |
| 2023-07-12 | 678.88 | 679.97 | 678.88 | 679.97 | 679.97 | 65,900 |
| 2023-07-11 | 679.92 | 679.92 | 678.88 | 678.88 | 678.88 | 50,400 |
| 2023-07-10 | 679.00 | 679.92 | 679.00 | 679.92 | 679.92 | 147,300 |
| 2023-07-07 | 679.63 | 679.63 | 679.00 | 679.00 | 679.00 | 647,400 |
| 2023-07-06 | 684.22 | 684.22 | 679.63 | 679.63 | 679.63 | 25,700 |
| 2023-07-05 | 699.60 | 699.60 | 684.22 | 684.22 | 684.22 | 298,400 |
| 2023-07-04 | 698.00 | 699.60 | 698.00 | 699.60 | 699.60 | 44,000 |
| 2023-07-03 | 631.24 | 698.00 | 631.24 | 698.00 | 698.00 | 17,600 |
| 2023-06-30 | 601.92 | 631.24 | 601.92 | 631.24 | 631.24 | 305,800 |
| 2023-06-29 | 585.83 | 601.92 | 585.83 | 601.92 | 601.92 | 369,200 |
| 2023-06-28 | 562.10 | 585.83 | 562.10 | 585.83 | 585.83 | 205,000 |
| 2023-06-27 | 530.36 | 562.10 | 530.36 | 562.10 | 562.10 | 235,900 |
| 2023-06-26 | 462.00 | 530.36 | 462.00 | 530.36 | 530.36 | 32,300 |
| 2023-06-23 | 461.70 | 462.00 | 461.70 | 462.00 | 462.00 | 31,300 |
| 2023-06-22 | 461.15 | 461.70 | 461.15 | 461.70 | 461.70 | 51,200 |
← NewerPage 14 of 14 · 828 trading days
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.