STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.116 | 2.157 | 2.116 | 2.157 | 2.157 | 10,400 |
| 2024-11-07 | 2.101 | 2.116 | 2.101 | 2.116 | 2.116 | 93,400 |
| 2024-11-06 | 2.137 | 2.137 | 2.101 | 2.101 | 2.101 | 444,700 |
| 2024-11-05 | 2.105 | 2.137 | 2.105 | 2.137 | 2.137 | 303,600 |
| 2024-11-04 | 2.100 | 2.105 | 2.100 | 2.105 | 2.105 | 73,000 |
| 2024-11-01 | 2.164 | 2.164 | 2.100 | 2.100 | 2.100 | 22,000 |
| 2024-10-31 | 2.262 | 2.262 | 2.164 | 2.164 | 2.164 | 595,200 |
| 2024-10-30 | 2.100 | 2.262 | 2.100 | 2.262 | 2.262 | 88,100 |
| 2024-10-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 216,500 |
| 2024-10-28 | 2.172 | 2.172 | 2.100 | 2.100 | 2.100 | 342,700 |
| 2024-10-25 | 2.100 | 2.172 | 2.100 | 2.172 | 2.172 | 110,800 |
| 2024-10-24 | 2.022 | 2.100 | 2.022 | 2.100 | 2.100 | 225,900 |
| 2024-10-23 | 2.021 | 2.022 | 2.021 | 2.022 | 2.022 | 65,200 |
| 2024-10-22 | 2.012 | 2.021 | 2.012 | 2.021 | 2.021 | 236,800 |
| 2024-10-21 | 2.287 | 2.287 | 2.012 | 2.012 | 2.012 | 273,800 |
| 2024-10-18 | 2.074 | 2.287 | 2.074 | 2.287 | 2.287 | 158,400 |
| 2024-10-17 | 2.000 | 2.074 | 2.000 | 2.074 | 2.074 | 15,100 |
| 2024-10-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 117,800 |
| 2024-10-15 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 110,500 |
| 2024-10-14 | 2.106 | 2.106 | 2.100 | 2.100 | 2.100 | 74,200 |
| 2024-10-11 | 2.400 | 2.400 | 2.106 | 2.106 | 2.106 | 41,300 |
| 2024-10-10 | 2.468 | 2.468 | 2.400 | 2.400 | 2.400 | 177,200 |
| 2024-10-09 | 2.478 | 2.478 | 2.468 | 2.468 | 2.468 | 20,700 |
| 2024-10-08 | 2.444 | 2.478 | 2.444 | 2.478 | 2.478 | 20,800 |
| 2024-10-07 | 2.492 | 2.492 | 2.444 | 2.444 | 2.444 | 38,000 |
| 2024-10-04 | 1.720 | 2.492 | 1.720 | 2.492 | 2.492 | 184,400 |
| 2024-10-03 | 1.707 | 1.720 | 1.707 | 1.720 | 1.720 | 201,700 |
| 2024-10-02 | 1.688 | 1.707 | 1.688 | 1.707 | 1.707 | 362,300 |
| 2024-10-01 | 1.682 | 1.688 | 1.682 | 1.688 | 1.688 | 705,300 |
| 2024-09-30 | 1.587 | 1.682 | 1.587 | 1.682 | 1.682 | 220,500 |
| 2024-09-27 | 1.624 | 1.624 | 1.587 | 1.587 | 1.587 | 612,900 |
| 2024-09-26 | 1.674 | 1.674 | 1.624 | 1.624 | 1.624 | 33,400 |
| 2024-09-25 | 1.759 | 1.759 | 1.674 | 1.674 | 1.674 | 371,000 |
| 2024-09-24 | 1.711 | 1.759 | 1.711 | 1.759 | 1.759 | 11,100 |
| 2024-09-23 | 1.493 | 1.711 | 1.493 | 1.711 | 1.711 | 81,800 |
| 2024-09-20 | 1.419 | 1.493 | 1.419 | 1.493 | 1.493 | 181,400 |
| 2024-09-19 | 1.452 | 1.452 | 1.419 | 1.419 | 1.419 | 1,516,200 |
| 2024-09-18 | 1.457 | 1.457 | 1.452 | 1.452 | 1.452 | 177,300 |
| 2024-09-17 | 1.469 | 1.469 | 1.457 | 1.457 | 1.457 | 136,000 |
| 2024-09-16 | 1.410 | 1.469 | 1.410 | 1.469 | 1.469 | 19,300 |
| 2024-09-13 | 1.395 | 1.410 | 1.395 | 1.410 | 1.410 | 22,800 |
| 2024-09-12 | 1.270 | 1.395 | 1.270 | 1.395 | 1.395 | 52,000 |
| 2024-09-11 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,400 |
| 2024-09-10 | 1.100 | 1.260 | 1.100 | 1.260 | 1.260 | 1,000 |
| 2024-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-09-06 | 1.023 | 1.100 | 1.023 | 1.100 | 1.100 | 15,300 |
| 2024-09-05 | 1.023 | 1.023 | 1.023 | 1.023 | 1.023 | 0 |
| 2024-09-04 | 1.000 | 1.023 | 1.000 | 1.023 | 1.023 | 565,900 |
| 2024-09-03 | 1.097 | 1.097 | 1.000 | 1.000 | 1.000 | 631,500 |
| 2024-09-02 | 1.000 | 1.097 | 1.000 | 1.097 | 1.097 | 41,300 |
| 2024-08-30 | 0.918 | 1.000 | 0.918 | 1.000 | 1.000 | 487,700 |
| 2024-08-29 | 0.925 | 0.925 | 0.918 | 0.918 | 0.918 | 1,477,700 |
| 2024-08-28 | 0.950 | 0.950 | 0.925 | 0.925 | 0.925 | 851,800 |
| 2024-08-27 | 0.976 | 0.976 | 0.950 | 0.950 | 0.950 | 93,800 |
| 2024-08-26 | 0.990 | 0.990 | 0.976 | 0.976 | 0.976 | 663,200 |
| 2024-08-23 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 6,400 |
| 2024-08-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 6,000 |
| 2024-08-21 | 0.972 | 1.000 | 0.972 | 1.000 | 1.000 | 7,619,200 |
| 2024-08-20 | 0.930 | 0.972 | 0.930 | 0.972 | 0.972 | 210,400 |
| 2024-08-19 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 59,700 |
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.