STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.188 | 4.238 | 4.188 | 4.238 | 4.238 | 31,400 |
| 2025-08-04 | 4.006 | 4.188 | 4.006 | 4.188 | 4.188 | 105,600 |
| 2025-08-01 | 4.001 | 4.006 | 4.001 | 4.006 | 4.006 | 40,500 |
| 2025-07-31 | 4.001 | 4.001 | 4.001 | 4.001 | 4.001 | 0 |
| 2025-07-30 | 4.411 | 4.411 | 4.001 | 4.001 | 4.001 | 214,100 |
| 2025-07-29 | 4.174 | 4.411 | 4.174 | 4.411 | 4.411 | 396,100 |
| 2025-07-28 | 5.013 | 5.013 | 4.174 | 4.174 | 4.174 | 77,200 |
| 2025-07-25 | 5.220 | 5.220 | 5.013 | 5.013 | 5.013 | 41,000 |
| 2025-07-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-07-23 | 4.580 | 5.220 | 4.580 | 5.220 | 5.220 | 400 |
| 2025-07-22 | 4.590 | 4.590 | 4.580 | 4.580 | 4.580 | 4,583,800 |
| 2025-07-21 | 4.002 | 4.590 | 4.002 | 4.590 | 4.590 | 400 |
| 2025-07-18 | 4.114 | 4.114 | 4.002 | 4.002 | 4.002 | 208,400 |
| 2025-07-17 | 4.137 | 4.137 | 4.114 | 4.114 | 4.114 | 358,100 |
| 2025-07-16 | 4.070 | 4.137 | 4.070 | 4.137 | 4.137 | 37,200 |
| 2025-07-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 202,300 |
| 2025-07-14 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 1,200 |
| 2025-07-11 | 4.263 | 4.263 | 4.060 | 4.060 | 4.060 | 19,900 |
| 2025-07-10 | 5.023 | 5.023 | 4.263 | 4.263 | 4.263 | 3,000 |
| 2025-07-09 | 5.020 | 5.023 | 5.020 | 5.023 | 5.023 | 174,000 |
| 2025-07-08 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 800 |
| 2025-07-07 | 5.380 | 5.380 | 5.020 | 5.020 | 5.020 | 7,200 |
| 2025-07-04 | 4.958 | 5.380 | 4.958 | 5.380 | 5.380 | 1,943,500 |
| 2025-07-03 | 5.491 | 5.491 | 4.958 | 4.958 | 4.958 | 26,300 |
| 2025-07-02 | 5.500 | 5.500 | 5.491 | 5.491 | 5.491 | 10,800 |
| 2025-07-01 | 4.000 | 5.500 | 4.000 | 5.500 | 5.500 | 9,000 |
| 2025-06-30 | 2.598 | 4.000 | 2.598 | 4.000 | 4.000 | 22,500 |
| 2025-06-27 | 2.598 | 2.598 | 2.598 | 2.598 | 2.598 | 0 |
| 2025-06-26 | 5.020 | 5.020 | 2.598 | 2.598 | 2.598 | 23,700 |
| 2025-06-25 | 5.498 | 5.498 | 5.020 | 5.020 | 5.020 | 6,000 |
| 2025-06-24 | 5.500 | 5.500 | 5.498 | 5.498 | 5.498 | 278,200 |
| 2025-06-23 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 2,000 |
| 2025-06-20 | 5.077 | 5.077 | 5.020 | 5.020 | 5.020 | 1,600 |
| 2025-06-19 | 5.077 | 5.077 | 5.077 | 5.077 | 5.077 | 0 |
| 2025-06-18 | 5.000 | 5.077 | 5.000 | 5.077 | 5.077 | 25,000 |
| 2025-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 |
| 2025-06-16 | 5.002 | 5.002 | 5.000 | 5.000 | 5.000 | 14,000 |
| 2025-06-13 | 5.002 | 5.002 | 5.002 | 5.002 | 5.002 | 0 |
| 2025-06-12 | 5.560 | 5.560 | 5.002 | 5.002 | 5.002 | 186,000 |
| 2025-06-11 | 5.575 | 5.575 | 5.560 | 5.560 | 5.560 | 3,100 |
| 2025-06-10 | 5.500 | 5.575 | 5.500 | 5.575 | 5.575 | 31,900 |
| 2025-06-09 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 7,400 |
| 2025-06-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-06-05 | 5.014 | 5.020 | 5.014 | 5.020 | 5.020 | 400 |
| 2025-06-04 | 5.005 | 5.014 | 5.005 | 5.014 | 5.014 | 22,000 |
| 2025-06-03 | 5.511 | 5.511 | 5.005 | 5.005 | 5.005 | 3,800 |
| 2025-06-02 | 5.780 | 5.780 | 5.511 | 5.511 | 5.511 | 3,700 |
| 2025-05-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 14,900 |
| 2025-05-29 | 6.100 | 6.100 | 5.780 | 5.780 | 5.780 | 9,400 |
| 2025-05-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-27 | 6.237 | 6.237 | 6.100 | 6.100 | 6.100 | 1,300 |
| 2025-05-23 | 6.300 | 6.300 | 6.237 | 6.237 | 6.237 | 40,500 |
| 2025-05-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-05-21 | 3.597 | 6.300 | 3.597 | 6.300 | 6.300 | 3,800 |
| 2025-05-20 | 2.900 | 3.597 | 2.900 | 3.597 | 3.597 | 32,600 |
| 2025-05-19 | 3.820 | 3.820 | 2.900 | 2.900 | 2.900 | 10,000 |
| 2025-05-16 | 3.060 | 3.820 | 3.060 | 3.820 | 3.820 | 1,573,200 |
| 2025-05-15 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 43,600 |
| 2025-05-14 | 3.124 | 3.150 | 3.124 | 3.150 | 3.150 | 202,400 |
| 2025-05-13 | 3.104 | 3.124 | 3.104 | 3.124 | 3.124 | 58,600 |
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.