STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.500 | 3.500 | 3.401 | 3.401 | 3.401 | 173,600 |
| 2026-04-23 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 200 |
| 2026-04-22 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 20,000 |
| 2026-04-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-04-17 | 3.003 | 3.400 | 3.003 | 3.400 | 3.400 | 2,300 |
| 2026-04-16 | 3.009 | 3.009 | 3.003 | 3.003 | 3.003 | 43,900 |
| 2026-04-15 | 3.000 | 3.009 | 3.000 | 3.009 | 3.009 | 68,700 |
| 2026-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 19,300 |
| 2026-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 32,800 |
| 2026-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 124,000 |
| 2026-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-08 | 3.228 | 3.228 | 3.000 | 3.000 | 3.000 | 16,700 |
| 2026-04-07 | 3.279 | 3.279 | 3.228 | 3.228 | 3.228 | 18,200 |
| 2026-04-02 | 3.026 | 3.279 | 3.026 | 3.279 | 3.279 | 11,900 |
| 2026-04-01 | 3.026 | 3.026 | 3.026 | 3.026 | 3.026 | 0 |
| 2026-03-31 | 3.350 | 3.350 | 3.026 | 3.026 | 3.026 | 28,100 |
| 2026-03-30 | 3.007 | 3.350 | 3.007 | 3.350 | 3.350 | 1,000 |
| 2026-03-27 | 3.000 | 3.007 | 3.000 | 3.007 | 3.007 | 109,900 |
| 2026-03-26 | 3.490 | 3.490 | 3.000 | 3.000 | 3.000 | 100 |
| 2026-03-25 | 3.507 | 3.507 | 3.490 | 3.490 | 3.490 | 1,800 |
| 2026-03-24 | 3.507 | 3.507 | 3.507 | 3.507 | 3.507 | 0 |
| 2026-03-23 | 3.600 | 3.600 | 3.507 | 3.507 | 3.507 | 3,200 |
| 2026-03-20 | 3.632 | 3.632 | 3.600 | 3.600 | 3.600 | 10,700 |
| 2026-03-19 | 3.500 | 3.632 | 3.500 | 3.632 | 3.632 | 7,800 |
| 2026-03-18 | 3.499 | 3.500 | 3.499 | 3.500 | 3.500 | 15,100 |
| 2026-03-17 | 3.499 | 3.499 | 3.499 | 3.499 | 3.499 | 0 |
| 2026-03-16 | 3.374 | 3.499 | 3.374 | 3.499 | 3.499 | 3,900 |
| 2026-03-13 | 3.450 | 3.450 | 3.374 | 3.374 | 3.374 | 6,200 |
| 2026-03-12 | 3.238 | 3.450 | 3.238 | 3.450 | 3.450 | 10,400 |
| 2026-03-11 | 3.400 | 3.400 | 3.238 | 3.238 | 3.238 | 18,200 |
| 2026-03-10 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 300 |
| 2026-03-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2026-03-06 | 3.002 | 3.002 | 3.000 | 3.000 | 3.000 | 1,900 |
| 2026-03-05 | 3.472 | 3.472 | 3.002 | 3.002 | 3.002 | 255,400 |
| 2026-03-04 | 3.500 | 3.500 | 3.472 | 3.472 | 3.472 | 36,100 |
| 2026-03-03 | 3.597 | 3.597 | 3.500 | 3.500 | 3.500 | 1,400 |
| 2026-03-02 | 3.210 | 3.597 | 3.210 | 3.597 | 3.597 | 10,300 |
| 2026-02-27 | 3.477 | 3.477 | 3.210 | 3.210 | 3.210 | 150,000 |
| 2026-02-26 | 3.580 | 3.580 | 3.477 | 3.477 | 3.477 | 15,400 |
| 2026-02-25 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 16,100 |
| 2026-02-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 24,500 |
| 2026-02-23 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 10,000 |
| 2026-02-20 | 3.579 | 3.579 | 3.550 | 3.550 | 3.550 | 47,700 |
| 2026-02-19 | 3.550 | 3.579 | 3.550 | 3.579 | 3.579 | 76,000 |
| 2026-02-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 25,000 |
| 2026-02-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 200 |
| 2026-02-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2026-02-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 54,800 |
| 2026-02-12 | 3.549 | 3.550 | 3.549 | 3.550 | 3.550 | 8,600 |
| 2026-02-11 | 3.225 | 3.549 | 3.225 | 3.549 | 3.549 | 509,400 |
| 2026-02-10 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0 |
| 2026-02-09 | 3.450 | 3.450 | 3.225 | 3.225 | 3.225 | 64,100 |
| 2026-02-06 | 3.007 | 3.450 | 3.007 | 3.450 | 3.450 | 3,500 |
| 2026-02-05 | 3.424 | 3.424 | 3.007 | 3.007 | 3.007 | 273,900 |
| 2026-02-04 | 3.600 | 3.600 | 3.424 | 3.424 | 3.424 | 3,700 |
| 2026-02-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 18,000 |
| 2026-01-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-01-29 | 3.210 | 3.600 | 3.210 | 3.600 | 3.600 | 4,350,800 |
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.