STAR AFRICA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.009 | 6.009 | 6.006 | 6.006 | 6.006 | 205,200 |
| 2026-10-14 | 6.017 | 6.017 | 6.009 | 6.009 | 6.009 | 47,000 |
| 2026-10-13 | 6.190 | 6.190 | 6.017 | 6.017 | 6.017 | 520,400 |
| 2026-10-12 | 6.023 | 6.190 | 6.023 | 6.190 | 6.190 | 800 |
| 2026-10-09 | 6.074 | 6.074 | 6.023 | 6.023 | 6.023 | 108,600 |
| 2026-10-08 | 6.364 | 6.364 | 6.074 | 6.074 | 6.074 | 26,400 |
| 2026-10-07 | 6.553 | 6.553 | 6.364 | 6.364 | 6.364 | 6,000 |
| 2026-10-06 | 6.502 | 6.553 | 6.502 | 6.553 | 6.553 | 5,400 |
| 2026-10-05 | 6.624 | 6.624 | 6.502 | 6.502 | 6.502 | 1,035,800 |
| 2026-10-02 | 6.793 | 6.793 | 6.624 | 6.624 | 6.624 | 12,100 |
| 2026-10-01 | 6.782 | 6.793 | 6.782 | 6.793 | 6.793 | 1,400 |
| 2026-09-30 | 6.480 | 6.782 | 6.480 | 6.782 | 6.782 | 213,900 |
| 2026-09-29 | 6.363 | 6.480 | 6.363 | 6.480 | 6.480 | 13,500 |
| 2026-09-28 | 6.070 | 6.363 | 6.070 | 6.363 | 6.363 | 1,809,400 |
| 2026-09-25 | 6.045 | 6.070 | 6.045 | 6.070 | 6.070 | 118,800 |
| 2026-09-24 | 6.167 | 6.167 | 6.045 | 6.045 | 6.045 | 110,100 |
| 2026-09-23 | 6.509 | 6.509 | 6.167 | 6.167 | 6.167 | 302,000 |
| 2026-09-22 | 6.263 | 6.509 | 6.263 | 6.509 | 6.509 | 508,400 |
| 2026-09-21 | 5.500 | 6.263 | 5.500 | 6.263 | 6.263 | 3,886,000 |
| 2026-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-09-17 | 5.503 | 5.503 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2026-09-16 | 5.500 | 5.503 | 5.500 | 5.503 | 5.503 | 341,300 |
| 2026-09-14 | 5.281 | 5.500 | 5.281 | 5.500 | 5.500 | 100,000 |
| 2026-09-11 | 5.281 | 5.281 | 5.281 | 5.281 | 5.281 | 0 |
| 2026-09-10 | 5.057 | 5.281 | 5.057 | 5.281 | 5.281 | 581,100 |
| 2026-09-09 | 5.020 | 5.057 | 5.020 | 5.057 | 5.057 | 3,000 |
| 2026-09-08 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 4,000 |
| 2026-09-07 | 4.956 | 5.020 | 4.956 | 5.020 | 5.020 | 3,200 |
| 2026-09-04 | 4.502 | 4.956 | 4.502 | 4.956 | 4.956 | 241,900 |
| 2026-09-03 | 4.500 | 4.502 | 4.500 | 4.502 | 4.502 | 978,500 |
| 2026-09-02 | 4.078 | 4.500 | 4.078 | 4.500 | 4.500 | 3,000 |
| 2026-09-01 | 4.100 | 4.100 | 4.078 | 4.078 | 4.078 | 13,300 |
| 2026-08-31 | 4.014 | 4.100 | 4.014 | 4.100 | 4.100 | 500 |
| 2026-08-28 | 3.883 | 4.014 | 3.883 | 4.014 | 4.014 | 1,400 |
| 2026-08-27 | 3.852 | 3.883 | 3.852 | 3.883 | 3.883 | 1,171,000 |
| 2026-08-26 | 4.000 | 4.000 | 3.852 | 3.852 | 3.852 | 825,300 |
| 2026-08-25 | 4.285 | 4.285 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2026-08-24 | 3.902 | 4.285 | 3.902 | 4.285 | 4.285 | 7,900 |
| 2026-08-21 | 3.800 | 3.902 | 3.800 | 3.902 | 3.902 | 4,100 |
| 2026-08-20 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 9,200 |
| 2026-08-19 | 3.714 | 3.714 | 3.700 | 3.700 | 3.700 | 502,000 |
| 2026-08-18 | 3.714 | 3.714 | 3.714 | 3.714 | 3.714 | 0 |
| 2026-08-17 | 3.700 | 3.714 | 3.700 | 3.714 | 3.714 | 9,300 |
| 2026-08-14 | 3.247 | 3.700 | 3.247 | 3.700 | 3.700 | 1,000 |
| 2026-08-13 | 3.247 | 3.247 | 3.247 | 3.247 | 3.247 | 0 |
| 2026-08-12 | 3.381 | 3.381 | 3.247 | 3.247 | 3.247 | 66,100 |
| 2026-08-07 | 3.300 | 3.381 | 3.300 | 3.381 | 3.381 | 8,800 |
| 2026-08-06 | 3.820 | 3.820 | 3.300 | 3.300 | 3.300 | 1,900 |
| 2026-08-05 | 3.798 | 3.820 | 3.798 | 3.820 | 3.820 | 1,016,000 |
| 2026-08-04 | 3.936 | 3.936 | 3.798 | 3.798 | 3.798 | 500 |
| 2026-08-03 | 3.898 | 3.936 | 3.898 | 3.936 | 3.936 | 15,900 |
| 2026-07-31 | 3.990 | 3.990 | 3.898 | 3.898 | 3.898 | 26,200 |
| 2026-07-30 | 3.998 | 3.998 | 3.990 | 3.990 | 3.990 | 1,300 |
| 2026-07-29 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 13,900 |
| 2026-07-28 | 4.208 | 4.208 | 4.000 | 4.000 | 4.000 | 125,300 |
| 2026-07-27 | 4.547 | 4.547 | 4.208 | 4.208 | 4.208 | 3,100 |
| 2026-07-24 | 4.533 | 4.547 | 4.533 | 4.547 | 4.547 | 22,100 |
| 2026-07-23 | 4.600 | 4.600 | 4.533 | 4.533 | 4.533 | 400 |
| 2026-07-22 | 4.583 | 4.600 | 4.583 | 4.600 | 4.600 | 3,500 |
| 2026-07-21 | 4.771 | 4.771 | 4.583 | 4.583 | 4.583 | 9,700 |
Page 1 of 14 · 827 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.