STAR AFRICA CORPORATION LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.500	2.500	2.500	2.500	2.500	8,900
2025-02-05	2.300	2.500	2.300	2.500	2.500	5,900
2025-02-04	2.500	2.500	2.300	2.300	2.300	10,000
2025-02-03	2.500	2.500	2.500	2.500	2.500	744,500
2025-01-31	2.310	2.500	2.310	2.500	2.500	257,100
2025-01-30	2.310	2.310	2.310	2.310	2.310	0
2025-01-29	2.074	2.310	2.074	2.310	2.310	11,600
2025-01-28	2.000	2.074	2.000	2.074	2.074	21,010,100
2025-01-27	2.410	2.410	2.000	2.000	2.000	5,400
2025-01-24	2.410	2.410	2.410	2.410	2.410	1,000
2025-01-23	2.400	2.410	2.400	2.410	2.410	900
2025-01-22	2.374	2.400	2.374	2.400	2.400	5,000
2025-01-21	2.350	2.374	2.350	2.374	2.374	8,021,200
2025-01-20	2.398	2.398	2.350	2.350	2.350	6,008,200
2025-01-17	2.000	2.398	2.000	2.398	2.398	7,785,200
2025-01-16	2.250	2.250	2.000	2.000	2.000	3,015,000
2025-01-15	2.434	2.434	2.250	2.250	2.250	3,211,100
2025-01-14	2.000	2.434	2.000	2.434	2.434	325,000
2025-01-13	2.003	2.003	2.000	2.000	2.000	35,500
2025-01-10	2.003	2.003	2.003	2.003	2.003	0
2025-01-09	2.007	2.007	2.003	2.003	2.003	59,000
2025-01-08	1.933	2.007	1.933	2.007	2.007	30,200
2025-01-07	2.202	2.202	1.933	1.933	1.933	11,300
2025-01-06	2.000	2.202	2.000	2.202	2.202	4,400
2025-01-03	2.000	2.000	2.000	2.000	2.000	35,800
2025-01-02	2.000	2.000	2.000	2.000	2.000	17,200
2024-12-31	2.000	2.000	2.000	2.000	2.000	0
2024-12-30	2.200	2.200	2.000	2.000	2.000	9,600
2024-12-27	2.200	2.200	2.200	2.200	2.200	54,700
2024-12-24	2.200	2.200	2.200	2.200	2.200	3,700
2024-12-20	2.300	2.300	2.200	2.200	2.200	153,500
2024-12-19	2.000	2.300	2.000	2.300	2.300	2,500
2024-12-18	2.294	2.294	2.000	2.000	2.000	2,800
2024-12-17	2.490	2.490	2.294	2.294	2.294	101,000
2024-12-16	2.481	2.490	2.481	2.490	2.490	3,800
2024-12-13	2.425	2.481	2.425	2.481	2.481	156,900
2024-12-12	2.400	2.425	2.400	2.425	2.425	25,900
2024-12-11	2.400	2.400	2.400	2.400	2.400	800
2024-12-10	2.289	2.400	2.289	2.400	2.400	4,000
2024-12-09	2.420	2.420	2.289	2.289	2.289	18,900
2024-12-06	2.106	2.420	2.106	2.420	2.420	21,000
2024-12-05	2.112	2.112	2.106	2.106	2.106	27,700
2024-12-04	2.112	2.112	2.112	2.112	2.112	0
2024-12-03	2.420	2.420	2.112	2.112	2.112	28,700
2024-12-02	2.410	2.420	2.410	2.420	2.420	117,500
2024-11-29	2.323	2.410	2.323	2.410	2.410	17,900
2024-11-28	2.361	2.361	2.323	2.323	2.323	119,000
2024-11-27	2.411	2.411	2.410	2.410	2.410	81,000
2024-11-26	2.454	2.454	2.411	2.411	2.411	66,000
2024-11-25	2.410	2.454	2.410	2.454	2.454	29,700
2024-11-22	2.460	2.460	2.410	2.410	2.410	53,800
2024-11-21	2.465	2.465	2.460	2.460	2.460	11,300
2024-11-20	2.439	2.465	2.439	2.465	2.465	22,200
2024-11-19	2.317	2.439	2.317	2.439	2.439	508,300
2024-11-18	2.471	2.471	2.317	2.317	2.317	14,700
2024-11-15	2.165	2.471	2.165	2.471	2.471	2,187,700
2024-11-14	2.000	2.165	2.000	2.165	2.165	51,000
2024-11-13	2.238	2.238	2.000	2.000	2.000	49,300
2024-11-12	2.306	2.306	2.238	2.238	2.238	34,000
2024-11-11	2.157	2.306	2.157	2.306	2.306	51,100

← NewerPage 8 of 14 · 828 trading daysOlder →

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.