STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.809 | 4.809 | 4.771 | 4.771 | 4.771 | 2,200 |
| 2026-07-17 | 4.939 | 4.939 | 4.809 | 4.809 | 4.809 | 24,800 |
| 2026-07-16 | 4.561 | 4.939 | 4.561 | 4.939 | 4.939 | 61,600 |
| 2026-07-15 | 4.593 | 4.593 | 4.561 | 4.561 | 4.561 | 25,700 |
| 2026-07-14 | 4.432 | 4.593 | 4.432 | 4.593 | 4.593 | 8,300 |
| 2026-07-13 | 4.500 | 4.500 | 4.432 | 4.432 | 4.432 | 18,400 |
| 2026-07-10 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 500 |
| 2026-07-09 | 4.099 | 4.200 | 4.099 | 4.200 | 4.200 | 2,900 |
| 2026-07-08 | 4.063 | 4.099 | 4.063 | 4.099 | 4.099 | 242,300 |
| 2026-07-07 | 4.000 | 4.063 | 4.000 | 4.063 | 4.063 | 14,700 |
| 2026-07-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-07-03 | 4.111 | 4.111 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2026-07-02 | 4.098 | 4.111 | 4.098 | 4.111 | 4.111 | 1,647,100 |
| 2026-07-01 | 4.069 | 4.098 | 4.069 | 4.098 | 4.098 | 179,800 |
| 2026-06-30 | 4.000 | 4.069 | 4.000 | 4.069 | 4.069 | 21,300 |
| 2026-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,600 |
| 2026-06-26 | 4.001 | 4.001 | 4.000 | 4.000 | 4.000 | 15,400 |
| 2026-06-25 | 4.001 | 4.001 | 4.001 | 4.001 | 4.001 | 0 |
| 2026-06-24 | 4.001 | 4.001 | 4.001 | 4.001 | 4.001 | 0 |
| 2026-06-23 | 4.002 | 4.002 | 4.001 | 4.001 | 4.001 | 21,300 |
| 2026-06-22 | 4.001 | 4.002 | 4.001 | 4.002 | 4.002 | 46,500 |
| 2026-06-19 | 4.000 | 4.001 | 4.000 | 4.001 | 4.001 | 148,600 |
| 2026-06-18 | 3.987 | 4.000 | 3.987 | 4.000 | 4.000 | 6,900 |
| 2026-06-17 | 4.016 | 4.016 | 3.987 | 3.987 | 3.987 | 120,000 |
| 2026-06-16 | 4.033 | 4.033 | 4.016 | 4.016 | 4.016 | 24,400 |
| 2026-06-15 | 4.033 | 4.033 | 4.033 | 4.033 | 4.033 | 0 |
| 2026-06-12 | 4.000 | 4.033 | 4.000 | 4.033 | 4.033 | 3,000 |
| 2026-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2026-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 186,000 |
| 2026-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2026-06-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 125,500 |
| 2026-06-04 | 3.998 | 4.000 | 3.998 | 4.000 | 4.000 | 165,800 |
| 2026-06-03 | 3.706 | 3.998 | 3.706 | 3.998 | 3.998 | 112,500 |
| 2026-06-02 | 3.520 | 3.706 | 3.520 | 3.706 | 3.706 | 7,000 |
| 2026-06-01 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 6,000 |
| 2026-05-29 | 3.740 | 3.740 | 3.510 | 3.510 | 3.510 | 500 |
| 2026-05-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 324,800 |
| 2026-05-27 | 3.741 | 3.741 | 3.740 | 3.740 | 3.740 | 300 |
| 2026-05-26 | 4.000 | 4.000 | 3.741 | 3.741 | 3.741 | 3,800 |
| 2026-05-22 | 4.013 | 4.013 | 4.000 | 4.000 | 4.000 | 27,000 |
| 2026-05-21 | 4.011 | 4.013 | 4.011 | 4.013 | 4.013 | 4,800 |
| 2026-05-20 | 4.357 | 4.357 | 4.011 | 4.011 | 4.011 | 6,900 |
| 2026-05-19 | 4.588 | 4.588 | 4.357 | 4.357 | 4.357 | 1,000 |
| 2026-05-18 | 4.005 | 4.588 | 4.005 | 4.588 | 4.588 | 39,000 |
| 2026-05-15 | 3.820 | 4.005 | 3.820 | 4.005 | 4.005 | 19,300 |
| 2026-05-14 | 3.322 | 3.820 | 3.322 | 3.820 | 3.820 | 145,000 |
| 2026-05-13 | 3.313 | 3.322 | 3.313 | 3.322 | 3.322 | 304,500 |
| 2026-05-12 | 3.000 | 3.313 | 3.000 | 3.313 | 3.313 | 3,600 |
| 2026-05-11 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,200 |
| 2026-05-08 | 3.140 | 3.140 | 3.010 | 3.010 | 3.010 | 332,900 |
| 2026-05-07 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 15,900 |
| 2026-05-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-05-05 | 3.403 | 3.403 | 3.150 | 3.150 | 3.150 | 2,500 |
| 2026-05-04 | 3.408 | 3.408 | 3.403 | 3.403 | 3.403 | 21,700 |
| 2026-04-30 | 3.408 | 3.408 | 3.408 | 3.408 | 3.408 | 0 |
| 2026-04-29 | 3.408 | 3.408 | 3.408 | 3.408 | 3.408 | 0 |
| 2026-04-28 | 3.408 | 3.408 | 3.408 | 3.408 | 3.408 | 0 |
| 2026-04-27 | 3.401 | 3.408 | 3.401 | 3.408 | 3.408 | 3,800 |
| 2026-04-24 | 3.500 | 3.500 | 3.401 | 3.401 | 3.401 | 173,600 |
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.