SEED CO LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 234,234.57 | 236,930.91 | 234,234.57 | 236,930.91 | 236,930.91 | 1,100 |
| 2024-02-20 | 237,200.00 | 237,200.00 | 234,234.57 | 234,234.57 | 234,234.57 | 9,200 |
| 2024-02-19 | 237,200.00 | 237,200.00 | 237,200.00 | 237,200.00 | 237,200.00 | 0 |
| 2024-02-16 | 236,483.61 | 237,200.00 | 236,483.61 | 237,200.00 | 237,200.00 | 500 |
| 2024-02-15 | 236,483.61 | 236,483.61 | 236,483.61 | 236,483.61 | 236,483.61 | 0 |
| 2024-02-14 | 236,483.61 | 236,483.61 | 236,483.61 | 236,483.61 | 236,483.61 | 0 |
| 2024-02-13 | 237,380.00 | 237,380.00 | 236,483.61 | 236,483.61 | 236,483.61 | 61,000 |
| 2024-02-12 | 237,380.00 | 237,380.00 | 237,380.00 | 237,380.00 | 237,380.00 | 0 |
| 2024-02-09 | 279,269.57 | 279,269.57 | 237,380.00 | 237,380.00 | 237,380.00 | 142,100 |
| 2024-02-08 | 279,997.81 | 279,997.81 | 279,269.57 | 279,269.57 | 279,269.57 | 783,700 |
| 2024-02-07 | 299,905.09 | 299,905.09 | 279,997.81 | 279,997.81 | 279,997.81 | 85,700 |
| 2024-02-06 | 338,195.00 | 338,195.00 | 299,905.09 | 299,905.09 | 299,905.09 | 100,400 |
| 2024-02-05 | 397,870.84 | 397,870.84 | 338,195.00 | 338,195.00 | 338,195.00 | 300 |
| 2024-02-02 | 367,554.60 | 397,870.84 | 367,554.60 | 397,870.84 | 397,870.84 | 40,700 |
| 2024-02-01 | 346,058.98 | 367,554.60 | 346,058.98 | 367,554.60 | 367,554.60 | 42,900 |
| 2024-01-31 | 301,775.00 | 346,058.98 | 301,775.00 | 346,058.98 | 346,058.98 | 60,700 |
| 2024-01-30 | 262,413.98 | 301,775.00 | 262,413.98 | 301,775.00 | 301,775.00 | 5,000 |
| 2024-01-29 | 228,195.00 | 262,413.98 | 228,195.00 | 262,413.98 | 262,413.98 | 33,200 |
| 2024-01-26 | 198,430.97 | 228,195.00 | 198,430.97 | 228,195.00 | 228,195.00 | 6,500 |
| 2024-01-25 | 175,000.00 | 198,430.97 | 175,000.00 | 198,430.97 | 198,430.97 | 43,100 |
| 2024-01-24 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2024-01-23 | 171,639.72 | 175,000.00 | 171,639.72 | 175,000.00 | 175,000.00 | 2,000 |
| 2024-01-22 | 163,174.60 | 171,639.72 | 163,174.60 | 171,639.72 | 171,639.72 | 84,600 |
| 2024-01-19 | 160,003.26 | 163,174.60 | 160,003.26 | 163,174.60 | 163,174.60 | 7,500 |
| 2024-01-18 | 150,969.03 | 160,003.26 | 150,969.03 | 160,003.26 | 160,003.26 | 6,900 |
| 2024-01-17 | 140,744.68 | 150,969.03 | 140,744.68 | 150,969.03 | 150,969.03 | 30,500 |
| 2024-01-16 | 140,003.88 | 140,744.68 | 140,003.88 | 140,744.68 | 140,744.68 | 18,800 |
| 2024-01-15 | 134,000.00 | 140,003.88 | 134,000.00 | 140,003.88 | 140,003.88 | 44,600 |
| 2024-01-12 | 132,496.40 | 134,000.00 | 132,496.40 | 134,000.00 | 134,000.00 | 12,300 |
| 2024-01-11 | 132,250.00 | 132,496.40 | 132,250.00 | 132,496.40 | 132,496.40 | 14,600 |
| 2024-01-10 | 132,250.00 | 132,250.00 | 132,250.00 | 132,250.00 | 132,250.00 | 700 |
| 2024-01-09 | 115,000.00 | 132,250.00 | 115,000.00 | 132,250.00 | 132,250.00 | 1,300 |
| 2024-01-08 | 100,000.00 | 115,000.00 | 100,000.00 | 115,000.00 | 115,000.00 | 100 |
| 2024-01-05 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | 200 |
| 2024-01-04 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 0 |
| 2024-01-03 | 86,169.60 | 99,000.00 | 86,169.60 | 99,000.00 | 99,000.00 | 600 |
| 2024-01-02 | 100,000.00 | 100,000.00 | 86,169.60 | 86,169.60 | 86,169.60 | 97,600 |
| 2023-12-29 | 96,273.82 | 100,000.00 | 96,273.82 | 100,000.00 | 100,000.00 | 100 |
| 2023-12-28 | 101,325.00 | 101,325.00 | 96,273.82 | 96,273.82 | 96,273.82 | 16,900 |
| 2023-12-27 | 96,500.00 | 101,325.00 | 96,500.00 | 101,325.00 | 101,325.00 | 600 |
| 2023-12-21 | 86,522.93 | 96,500.00 | 86,522.93 | 96,500.00 | 96,500.00 | 600 |
| 2023-12-20 | 86,438.75 | 86,522.93 | 86,438.75 | 86,522.93 | 86,522.93 | 199,600 |
| 2023-12-19 | 86,429.10 | 86,438.75 | 86,429.10 | 86,438.75 | 86,438.75 | 800 |
| 2023-12-18 | 86,429.10 | 86,429.10 | 86,429.10 | 86,429.10 | 86,429.10 | 0 |
| 2023-12-15 | 80,147.97 | 86,429.10 | 80,147.97 | 86,429.10 | 86,429.10 | 6,700 |
| 2023-12-14 | 81,305.41 | 81,305.41 | 80,147.97 | 80,147.97 | 80,147.97 | 36,900 |
| 2023-12-13 | 86,000.00 | 86,000.00 | 81,305.41 | 81,305.41 | 81,305.41 | 172,600 |
| 2023-12-12 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 2,000 |
| 2023-12-11 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 0 |
| 2023-12-08 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 0 |
| 2023-12-07 | 86,500.00 | 86,500.00 | 86,000.00 | 86,000.00 | 86,000.00 | 800 |
| 2023-12-06 | 86,795.00 | 86,795.00 | 86,500.00 | 86,500.00 | 86,500.00 | 3,600 |
| 2023-12-05 | 86,784.91 | 86,795.00 | 86,784.91 | 86,795.00 | 86,795.00 | 600 |
| 2023-12-04 | 96,982.39 | 96,982.39 | 86,784.91 | 86,784.91 | 86,784.91 | 11,000 |
| 2023-12-01 | 96,982.39 | 96,982.39 | 96,982.39 | 96,982.39 | 96,982.39 | 0 |
| 2023-11-30 | 96,980.95 | 96,982.39 | 96,980.95 | 96,982.39 | 96,982.39 | 20,100 |
| 2023-11-29 | 111,350.00 | 111,350.00 | 96,980.95 | 96,980.95 | 96,980.95 | 2,100 |
| 2023-11-28 | 96,830.00 | 111,350.00 | 96,830.00 | 111,350.00 | 111,350.00 | 100 |
| 2023-11-27 | 84,200.00 | 96,830.00 | 84,200.00 | 96,830.00 | 96,830.00 | 614,600 |
| 2023-11-24 | 73,225.60 | 84,200.00 | 73,225.60 | 84,200.00 | 84,200.00 | 1,600 |
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.