STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.094 | 3.104 | 3.094 | 3.104 | 3.104 | 18,800 |
| 2025-05-09 | 2.773 | 3.094 | 2.773 | 3.094 | 3.094 | 1,600 |
| 2025-05-08 | 2.345 | 2.773 | 2.345 | 2.773 | 2.773 | 20,400 |
| 2025-05-07 | 3.980 | 3.980 | 2.345 | 2.345 | 2.345 | 32,800 |
| 2025-05-06 | 2.201 | 3.980 | 2.201 | 3.980 | 3.980 | 300 |
| 2025-05-05 | 2.000 | 2.201 | 2.000 | 2.201 | 2.201 | 120,000 |
| 2025-05-02 | 3.708 | 3.708 | 2.000 | 2.000 | 2.000 | 700 |
| 2025-04-25 | 3.856 | 3.958 | 3.856 | 3.958 | 3.958 | 2,500 |
| 2025-04-24 | 4.000 | 4.000 | 3.856 | 3.856 | 3.856 | 29,600 |
| 2025-04-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,100 |
| 2025-04-22 | 4.008 | 4.008 | 4.000 | 4.000 | 4.000 | 40,100 |
| 2025-04-17 | 4.026 | 4.026 | 4.008 | 4.008 | 4.008 | 10,400 |
| 2025-04-16 | 4.435 | 4.435 | 4.026 | 4.026 | 4.026 | 28,400 |
| 2025-04-15 | 4.000 | 4.435 | 4.000 | 4.435 | 4.435 | 8,200 |
| 2025-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 130,400 |
| 2025-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 510,200 |
| 2025-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,874,200 |
| 2025-04-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 51,625,700 |
| 2025-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,100 |
| 2025-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 287,900 |
| 2025-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,100 |
| 2025-04-03 | 3.524 | 4.000 | 3.524 | 4.000 | 4.000 | 200 |
| 2025-04-02 | 3.638 | 3.638 | 3.524 | 3.524 | 3.524 | 17,300 |
| 2025-04-01 | 3.500 | 3.638 | 3.500 | 3.638 | 3.638 | 31,215 |
| 2025-03-31 | 3.501 | 3.501 | 3.500 | 3.500 | 3.500 | 11,100 |
| 2025-03-28 | 3.700 | 3.700 | 3.501 | 3.501 | 3.501 | 36,500 |
| 2025-03-27 | 3.934 | 3.934 | 3.700 | 3.700 | 3.700 | 14,000 |
| 2025-03-26 | 3.934 | 3.934 | 3.934 | 3.934 | 3.934 | 0 |
| 2025-03-25 | 3.933 | 3.934 | 3.933 | 3.934 | 3.934 | 1,875,000 |
| 2025-03-24 | 4.000 | 4.000 | 3.933 | 3.933 | 3.933 | 31,100 |
| 2025-03-21 | 3.996 | 4.000 | 3.996 | 4.000 | 4.000 | 306,000 |
| 2025-03-20 | 4.110 | 4.110 | 3.996 | 3.996 | 3.996 | 1,145,200 |
| 2025-03-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 30,834,100 |
| 2025-03-18 | 3.993 | 4.110 | 3.993 | 4.110 | 4.110 | 1,500 |
| 2025-03-17 | 3.800 | 3.993 | 3.800 | 3.993 | 3.993 | 66,900 |
| 2025-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 700 |
| 2025-03-12 | 3.991 | 3.991 | 3.800 | 3.800 | 3.800 | 91,500 |
| 2025-03-11 | 4.000 | 4.000 | 3.991 | 3.991 | 3.991 | 12,898,200 |
| 2025-03-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,000 |
| 2025-03-07 | 4.305 | 4.305 | 4.000 | 4.000 | 4.000 | 1,300 |
| 2025-03-06 | 4.180 | 4.305 | 4.180 | 4.305 | 4.305 | 120,800 |
| 2025-03-05 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 223,100 |
| 2025-03-04 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 12,400 |
| 2025-03-03 | 3.500 | 3.830 | 3.500 | 3.830 | 3.830 | 73,200 |
| 2025-02-28 | 2.994 | 3.500 | 2.994 | 3.500 | 3.500 | 4,000 |
| 2025-02-27 | 2.994 | 2.994 | 2.994 | 2.994 | 2.994 | 0 |
| 2025-02-26 | 2.986 | 2.994 | 2.986 | 2.994 | 2.994 | 51,200 |
| 2025-02-25 | 2.857 | 2.986 | 2.857 | 2.986 | 2.986 | 1,268,300 |
| 2025-02-24 | 3.000 | 3.000 | 2.857 | 2.857 | 2.857 | 37,800 |
| 2025-02-20 | 2.811 | 3.000 | 2.811 | 3.000 | 3.000 | 10,000 |
| 2025-02-19 | 2.811 | 2.811 | 2.811 | 2.811 | 2.811 | 21,400 |
| 2025-02-18 | 2.859 | 2.859 | 2.811 | 2.811 | 2.811 | 48,600 |
| 2025-02-17 | 2.846 | 2.859 | 2.846 | 2.859 | 2.859 | 28,600 |
| 2025-02-14 | 2.846 | 2.846 | 2.846 | 2.846 | 2.846 | 0 |
| 2025-02-13 | 2.700 | 2.846 | 2.700 | 2.846 | 2.846 | 57,700 |
| 2025-02-12 | 2.726 | 2.726 | 2.700 | 2.700 | 2.700 | 254,400 |
| 2025-02-11 | 2.510 | 2.726 | 2.510 | 2.726 | 2.726 | 1,500 |
| 2025-02-10 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 5,000 |
| 2025-02-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 115,900 |
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.