STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.779 | 3.955 | 2.779 | 3.955 | 3.955 | 400 |
| 2025-10-29 | 2.671 | 2.779 | 2.671 | 2.779 | 2.779 | 360,500 |
| 2025-10-28 | 2.999 | 2.999 | 2.671 | 2.671 | 2.671 | 69,600 |
| 2025-10-27 | 3.118 | 3.118 | 2.999 | 2.999 | 2.999 | 95,500 |
| 2025-10-24 | 3.356 | 3.356 | 3.118 | 3.118 | 3.118 | 31,300 |
| 2025-10-23 | 3.355 | 3.356 | 3.355 | 3.356 | 3.356 | 16,400 |
| 2025-10-22 | 3.345 | 3.355 | 3.345 | 3.355 | 3.355 | 8,500 |
| 2025-10-21 | 3.390 | 3.390 | 3.345 | 3.345 | 3.345 | 49,300 |
| 2025-10-20 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 18,600 |
| 2025-10-17 | 3.141 | 3.370 | 3.141 | 3.370 | 3.370 | 87,900 |
| 2025-10-16 | 3.430 | 3.430 | 3.141 | 3.141 | 3.141 | 54,400 |
| 2025-10-15 | 3.417 | 3.430 | 3.417 | 3.430 | 3.430 | 200 |
| 2025-10-14 | 3.105 | 3.417 | 3.105 | 3.417 | 3.417 | 5,500 |
| 2025-10-13 | 3.009 | 3.105 | 3.009 | 3.105 | 3.105 | 65,500 |
| 2025-10-10 | 2.500 | 3.009 | 2.500 | 3.009 | 3.009 | 57,900 |
| 2025-10-09 | 3.120 | 3.120 | 2.500 | 2.500 | 2.500 | 1,250,900 |
| 2025-10-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 27,400 |
| 2025-10-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-10-06 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 53,300 |
| 2025-10-03 | 3.462 | 3.462 | 3.000 | 3.000 | 3.000 | 39,600 |
| 2025-10-02 | 3.462 | 3.462 | 3.462 | 3.462 | 3.462 | 0 |
| 2025-10-01 | 3.510 | 3.510 | 3.462 | 3.462 | 3.462 | 9,000 |
| 2025-09-30 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 65,500 |
| 2025-09-29 | 3.143 | 3.500 | 3.143 | 3.500 | 3.500 | 1,500 |
| 2025-09-26 | 3.645 | 3.645 | 3.143 | 3.143 | 3.143 | 17,500 |
| 2025-09-25 | 3.600 | 3.645 | 3.600 | 3.645 | 3.645 | 93,800 |
| 2025-09-24 | 4.183 | 4.183 | 3.600 | 3.600 | 3.600 | 44,600 |
| 2025-09-23 | 4.000 | 4.183 | 4.000 | 4.183 | 4.183 | 32,300 |
| 2025-09-22 | 3.652 | 4.000 | 3.652 | 4.000 | 4.000 | 85,100 |
| 2025-09-19 | 4.200 | 4.200 | 3.652 | 3.652 | 3.652 | 3,100 |
| 2025-09-18 | 4.260 | 4.260 | 4.200 | 4.200 | 4.200 | 6,300 |
| 2025-09-17 | 4.554 | 4.554 | 4.260 | 4.260 | 4.260 | 15,400 |
| 2025-09-16 | 2.433 | 2.510 | 2.433 | 2.510 | 2.510 | 1,500 |
| 2025-09-15 | 4.700 | 4.700 | 2.433 | 2.433 | 2.433 | 13,100 |
| 2025-09-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,300 |
| 2025-09-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 300 |
| 2025-09-10 | 4.207 | 4.700 | 4.207 | 4.700 | 4.700 | 1,200 |
| 2025-09-09 | 4.003 | 4.207 | 4.003 | 4.207 | 4.207 | 7,600 |
| 2025-09-08 | 4.001 | 4.003 | 4.001 | 4.003 | 4.003 | 2,012,000 |
| 2025-09-05 | 4.000 | 4.001 | 4.000 | 4.001 | 4.001 | 2,002,600 |
| 2025-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 817,400 |
| 2025-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,400 |
| 2025-09-02 | 4.501 | 4.501 | 4.000 | 4.000 | 4.000 | 387,700 |
| 2025-09-01 | 4.000 | 4.501 | 4.000 | 4.501 | 4.501 | 20,600 |
| 2025-08-29 | 4.500 | 4.500 | 4.000 | 4.000 | 4.000 | 14,600 |
| 2025-08-28 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 3,000 |
| 2025-08-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 140,800 |
| 2025-08-25 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 21,300 |
| 2025-08-22 | 4.550 | 4.550 | 4.300 | 4.300 | 4.300 | 20,000 |
| 2025-08-21 | 4.208 | 4.550 | 4.208 | 4.550 | 4.550 | 40,000 |
| 2025-08-20 | 4.540 | 4.540 | 4.208 | 4.208 | 4.208 | 524,900 |
| 2025-08-19 | 4.200 | 4.540 | 4.200 | 4.540 | 4.540 | 6,400 |
| 2025-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 131,400 |
| 2025-08-15 | 4.516 | 4.516 | 4.200 | 4.200 | 4.200 | 202,300 |
| 2025-08-14 | 4.516 | 4.516 | 4.516 | 4.516 | 4.516 | 0 |
| 2025-08-13 | 4.760 | 4.760 | 4.516 | 4.516 | 4.516 | 42,400 |
| 2025-08-08 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 92,100 |
| 2025-08-07 | 4.012 | 5.000 | 4.012 | 5.000 | 5.000 | 6,000 |
| 2025-08-06 | 4.238 | 4.238 | 4.012 | 4.012 | 4.012 | 6,600 |
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.