TN CYBERTECH INVESTMENTS HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 400 |
| 2025-10-28 | 10.003 | 10.050 | 10.003 | 10.050 | 10.050 | 2,900 |
| 2025-10-27 | 10.000 | 10.003 | 10.000 | 10.003 | 10.003 | 11,400 |
| 2025-10-24 | 10.047 | 10.047 | 10.000 | 10.000 | 10.000 | 1,500 |
| 2025-10-23 | 9.952 | 10.047 | 9.952 | 10.047 | 10.047 | 11,400 |
| 2025-10-22 | 9.929 | 9.952 | 9.929 | 9.952 | 9.952 | 7,900 |
| 2025-10-21 | 10.000 | 10.000 | 9.929 | 9.929 | 9.929 | 17,000 |
| 2025-10-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,230 |
| 2025-10-17 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 2,200 |
| 2025-10-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2025-10-15 | 10.001 | 10.001 | 9.950 | 9.950 | 9.950 | 550,800 |
| 2025-10-14 | 9.996 | 10.001 | 9.996 | 10.001 | 10.001 | 621,900 |
| 2025-10-13 | 9.953 | 9.996 | 9.953 | 9.996 | 9.996 | 4,900 |
| 2025-10-10 | 9.987 | 9.987 | 9.953 | 9.953 | 9.953 | 35,800 |
| 2025-10-09 | 10.000 | 10.000 | 9.987 | 9.987 | 9.987 | 41,652,800 |
| 2025-10-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,400 |
| 2025-10-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,700 |
| 2025-10-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 18,500 |
| 2025-10-03 | 10.081 | 10.081 | 10.000 | 10.000 | 10.000 | 600 |
| 2025-10-02 | 10.906 | 10.906 | 10.081 | 10.081 | 10.081 | 105,500 |
| 2025-10-01 | 10.800 | 10.906 | 10.800 | 10.906 | 10.906 | 9,700 |
| 2025-09-30 | 10.888 | 10.888 | 10.800 | 10.800 | 10.800 | 200 |
| 2025-09-29 | 11.000 | 11.000 | 10.888 | 10.888 | 10.888 | 8,500 |
| 2025-09-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-09-25 | 10.998 | 11.000 | 10.998 | 11.000 | 11.000 | 1,200 |
| 2025-09-24 | 10.998 | 10.998 | 10.998 | 10.998 | 10.998 | 93,400 |
| 2025-09-23 | 11.000 | 11.000 | 10.998 | 10.998 | 10.998 | 50,800 |
| 2025-09-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 40,000 |
| 2025-09-19 | 11.199 | 11.199 | 11.000 | 11.000 | 11.000 | 400 |
| 2025-09-18 | 10.058 | 11.199 | 10.058 | 11.199 | 11.199 | 21,400 |
| 2025-09-17 | 9.950 | 10.058 | 9.950 | 10.058 | 10.058 | 600 |
| 2025-09-16 | 11.650 | 11.650 | 9.950 | 9.950 | 9.950 | 105,900 |
| 2025-09-15 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 2,234,300 |
| 2025-09-12 | 11.637 | 11.650 | 11.637 | 11.650 | 11.650 | 10,800 |
| 2025-09-11 | 10.550 | 11.637 | 10.550 | 11.637 | 11.637 | 10,200 |
| 2025-09-10 | 12.000 | 12.000 | 10.550 | 10.550 | 10.550 | 3,600 |
| 2025-09-09 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 11,100 |
| 2025-09-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 13,300 |
| 2025-09-05 | 11.687 | 12.000 | 11.687 | 12.000 | 12.000 | 51,400 |
| 2025-09-04 | 12.000 | 12.000 | 11.687 | 11.687 | 11.687 | 6,100 |
| 2025-09-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 10,000 |
| 2025-09-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,600 |
| 2025-09-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 5,400 |
| 2025-08-29 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 66,000 |
| 2025-08-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 13,500 |
| 2025-08-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 34,600 |
| 2025-08-26 | 11.912 | 12.000 | 11.912 | 12.000 | 12.000 | 26,700 |
| 2025-08-25 | 11.214 | 11.912 | 11.214 | 11.912 | 11.912 | 79,200 |
| 2025-08-22 | 12.414 | 12.414 | 11.214 | 11.214 | 11.214 | 5,600 |
| 2025-08-21 | 12.294 | 12.414 | 12.294 | 12.414 | 12.414 | 8,200 |
| 2025-08-20 | 12.446 | 12.446 | 12.294 | 12.294 | 12.294 | 19,700 |
| 2025-08-19 | 12.500 | 12.500 | 12.446 | 12.446 | 12.446 | 38,700 |
| 2025-08-18 | 11.957 | 12.500 | 11.957 | 12.500 | 12.500 | 19,300 |
| 2025-08-15 | 12.000 | 12.000 | 11.957 | 11.957 | 11.957 | 104,200 |
| 2025-08-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-08-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 25,900 |
| 2025-08-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 16,400 |
| 2025-08-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 230,837,700 |
| 2025-08-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 44,500 |
| 2025-08-05 | 12.181 | 12.181 | 12.000 | 12.000 | 12.000 | 14,500 |
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.