TN CYBERTECH INVESTMENTS HOLDINGS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.072	14.072	14.000	14.000	14.000	110,900
2026-01-26	14.892	14.892	14.072	14.072	14.072	203,100
2026-01-23	15.016	15.016	14.892	14.892	14.892	106,000
2026-01-22	16.000	16.000	15.016	15.016	15.016	1,857,500
2026-01-21	15.000	16.000	15.000	16.000	16.000	2,100
2026-01-20	15.000	15.000	15.000	15.000	15.000	381,071,800
2026-01-19	14.008	15.000	14.008	15.000	15.000	330,000,100
2026-01-16	14.000	14.008	14.000	14.008	14.008	191,300
2026-01-15	14.000	14.000	14.000	14.000	14.000	4,200
2026-01-14	13.800	14.000	13.800	14.000	14.000	525,300
2026-01-13	14.146	14.146	13.800	13.800	13.800	2,000
2026-01-12	14.122	14.146	14.122	14.146	14.146	224,700
2026-01-09	13.800	14.122	13.800	14.122	14.122	634,800
2026-01-08	13.119	13.800	13.119	13.800	13.800	2,069,800
2026-01-07	12.000	13.119	12.000	13.119	13.119	677,200
2026-01-06	12.000	12.000	12.000	12.000	12.000	82,700
2026-01-05	12.000	12.000	12.000	12.000	12.000	800
2026-01-02	11.650	12.000	11.650	12.000	12.000	2,100
2025-12-31	11.498	11.650	11.498	11.650	11.650	364,800
2025-12-30	11.500	11.500	11.498	11.498	11.498	1,879,800
2025-12-29	11.501	11.501	11.500	11.500	11.500	34,534,300
2025-12-24	11.500	11.501	11.500	11.501	11.501	8,437,105
2025-12-23	11.400	11.500	11.400	11.500	11.500	8,800
2025-12-19	11.400	11.400	11.400	11.400	11.400	0
2025-12-18	11.400	11.400	11.400	11.400	11.400	0
2025-12-17	11.400	11.400	11.400	11.400	11.400	0
2025-12-16	11.400	11.400	11.400	11.400	11.400	0
2025-12-15	11.384	11.400	11.384	11.400	11.400	100
2025-12-12	11.837	11.837	11.384	11.384	11.384	7,300
2025-12-11	11.500	11.837	11.500	11.837	11.837	503,000
2025-12-10	10.500	11.500	10.500	11.500	11.500	1,500
2025-12-09	12.000	12.000	10.500	10.500	10.500	5,700
2025-12-08	12.000	12.000	12.000	12.000	12.000	45,300
2025-12-05	12.000	12.000	12.000	12.000	12.000	36,100
2025-12-04	11.995	12.000	11.995	12.000	12.000	700
2025-12-03	12.001	12.001	11.995	11.995	11.995	18,500
2025-12-02	12.045	12.045	12.001	12.001	12.001	26,500
2025-12-01	12.115	12.115	12.045	12.045	12.045	142,400
2025-11-28	12.000	12.115	12.000	12.115	12.115	148,100
2025-11-27	12.000	12.000	12.000	12.000	12.000	0
2025-11-26	12.000	12.000	12.000	12.000	12.000	0
2025-11-25	11.957	12.000	11.957	12.000	12.000	5,600
2025-11-24	11.950	11.957	11.950	11.957	11.957	18,600
2025-11-21	11.950	11.950	11.950	11.950	11.950	61,100
2025-11-20	11.750	11.950	11.750	11.950	11.950	18,400
2025-11-19	11.950	11.950	11.750	11.750	11.750	700
2025-11-18	12.069	12.069	11.950	11.950	11.950	12,729,800
2025-11-17	12.500	12.500	12.069	12.069	12.069	2,900
2025-11-14	13.000	13.000	12.500	12.500	12.500	2,000
2025-11-13	13.000	13.000	13.000	13.000	13.000	1,400
2025-11-12	12.000	13.000	12.000	13.000	13.000	44,200
2025-11-11	12.415	12.415	12.000	12.000	12.000	24,584,600
2025-11-10	12.179	12.415	12.179	12.415	12.415	37,100
2025-11-07	11.869	12.179	11.869	12.179	12.179	19,700
2025-11-06	11.096	11.869	11.096	11.869	11.869	800
2025-11-05	11.023	11.096	11.023	11.096	11.096	11,500
2025-11-04	11.000	11.023	11.000	11.023	11.023	8,700
2025-11-03	10.771	11.000	10.771	11.000	11.000	35,900
2025-10-31	10.050	10.771	10.050	10.771	10.771	5,200
2025-10-30	10.050	10.050	10.050	10.050	10.050	8,600

← NewerPage 4 of 6 · 311 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.