SEED CO LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 182.86 | 196.76 | 182.86 | 196.76 | 196.76 | 40,100 |
| 2024-05-21 | 167.68 | 182.86 | 167.68 | 182.86 | 182.86 | 11,100 |
| 2024-05-20 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0 |
| 2024-05-17 | 153.25 | 167.68 | 153.25 | 167.68 | 167.68 | 42,500 |
| 2024-05-16 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0 |
| 2024-05-15 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0 |
| 2024-05-14 | 140.00 | 153.25 | 140.00 | 153.25 | 153.25 | 13,300 |
| 2024-05-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 32,900 |
| 2024-05-10 | 133.34 | 140.00 | 133.34 | 140.00 | 140.00 | 14,700 |
| 2024-05-09 | 129.85 | 133.34 | 129.85 | 133.34 | 133.34 | 41,100 |
| 2024-05-08 | 126.55 | 129.85 | 126.55 | 129.85 | 129.85 | 6,000 |
| 2024-05-07 | 126.51 | 126.55 | 126.51 | 126.55 | 126.55 | 21,900 |
| 2024-05-06 | 125.04 | 126.51 | 125.04 | 126.51 | 126.51 | 56,600 |
| 2024-05-03 | 125.05 | 125.05 | 125.04 | 125.04 | 125.04 | 37,200 |
| 2024-05-02 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 0 |
| 2024-04-30 | 134.22 | 134.22 | 125.05 | 125.05 | 125.05 | 2,400 |
| 2024-04-29 | 128.37 | 134.22 | 128.37 | 134.22 | 134.22 | 9,000 |
| 2024-04-26 | 150.08 | 150.08 | 128.37 | 128.37 | 128.37 | 15,600 |
| 2024-04-25 | 174.00 | 174.00 | 150.08 | 150.08 | 150.08 | 55,100 |
| 2024-04-24 | 157.42 | 174.00 | 157.42 | 174.00 | 174.00 | 300 |
| 2024-04-23 | 174.95 | 174.95 | 157.42 | 157.42 | 157.42 | 13,900 |
| 2024-04-22 | 180.00 | 180.00 | 174.95 | 174.95 | 174.95 | 9,900 |
| 2024-04-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-04-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,900 |
| 2024-04-16 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2024-04-15 | 207.82 | 207.82 | 200.00 | 200.00 | 200.00 | 1,000 |
| 2024-04-12 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2024-04-11 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2024-04-10 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2024-04-09 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2024-04-08 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2024-04-05 | 451,815.27 | 519,294.62 | 451,815.27 | 519,294.62 | 519,294.62 | 98,600 |
| 2024-04-04 | 394,921.74 | 451,815.27 | 394,921.74 | 451,815.27 | 451,815.27 | 5,500 |
| 2024-04-03 | 395,490.00 | 395,490.00 | 394,921.74 | 394,921.74 | 394,921.74 | 21,800 |
| 2024-04-02 | 343,904.96 | 395,490.00 | 343,904.96 | 395,490.00 | 395,490.00 | 1,000 |
| 2024-03-28 | 299,049.24 | 343,904.96 | 299,049.24 | 343,904.96 | 343,904.96 | 13,800 |
| 2024-03-27 | 260,045.89 | 299,049.24 | 260,045.89 | 299,049.24 | 299,049.24 | 72,300 |
| 2024-03-26 | 260,000.32 | 260,045.89 | 260,000.32 | 260,045.89 | 260,045.89 | 294,200 |
| 2024-03-25 | 257,370.00 | 260,000.32 | 257,370.00 | 260,000.32 | 260,000.32 | 76,800 |
| 2024-03-22 | 223,801.65 | 257,370.00 | 223,801.65 | 257,370.00 | 257,370.00 | 25,200 |
| 2024-03-21 | 225,126.90 | 225,126.90 | 223,801.65 | 223,801.65 | 223,801.65 | 54,800 |
| 2024-03-20 | 225,126.90 | 225,126.90 | 225,126.90 | 225,126.90 | 225,126.90 | 0 |
| 2024-03-19 | 224,254.97 | 225,126.90 | 224,254.97 | 225,126.90 | 225,126.90 | 27,100 |
| 2024-03-18 | 224,250.00 | 224,254.97 | 224,250.00 | 224,254.97 | 224,254.97 | 274,700 |
| 2024-03-15 | 224,240.00 | 224,250.00 | 224,240.00 | 224,250.00 | 224,250.00 | 9,100 |
| 2024-03-14 | 194,993.64 | 224,240.00 | 194,993.64 | 224,240.00 | 224,240.00 | 452,500 |
| 2024-03-13 | 194,993.64 | 194,993.64 | 194,993.64 | 194,993.64 | 194,993.64 | 0 |
| 2024-03-12 | 194,685.04 | 194,993.64 | 194,685.04 | 194,993.64 | 194,993.64 | 28,300 |
| 2024-03-11 | 194,686.79 | 194,686.79 | 194,685.04 | 194,685.04 | 194,685.04 | 28,200 |
| 2024-03-08 | 200,000.00 | 200,000.00 | 194,686.79 | 194,686.79 | 194,686.79 | 10,600 |
| 2024-03-07 | 220,000.21 | 220,000.21 | 200,000.00 | 200,000.00 | 200,000.00 | 1,598,200 |
| 2024-03-06 | 232,940.90 | 232,940.90 | 220,000.21 | 220,000.21 | 220,000.21 | 324,500 |
| 2024-03-05 | 234,929.45 | 234,929.45 | 232,940.90 | 232,940.90 | 232,940.90 | 183,200 |
| 2024-03-04 | 235,018.22 | 235,018.22 | 234,929.45 | 234,929.45 | 234,929.45 | 56,700 |
| 2024-03-01 | 235,018.22 | 235,018.22 | 235,018.22 | 235,018.22 | 235,018.22 | 0 |
| 2024-02-29 | 235,040.00 | 235,040.00 | 235,018.22 | 235,018.22 | 235,018.22 | 192,100 |
| 2024-02-28 | 235,044.88 | 235,044.88 | 235,040.00 | 235,040.00 | 235,040.00 | 33,400 |
| 2024-02-27 | 235,000.00 | 235,044.88 | 235,000.00 | 235,044.88 | 235,044.88 | 55,700 |
| 2024-02-26 | 237,200.00 | 237,200.00 | 235,000.00 | 235,000.00 | 235,000.00 | 100 |
| 2024-02-23 | 236,930.91 | 237,200.00 | 236,930.91 | 237,200.00 | 237,200.00 | 13,800 |
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.