TURNALL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-08-14 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-08-09 | 6.500 | 6.510 | 6.500 | 6.510 | 6.510 | 24,400 |
| 2024-08-08 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 200 |
| 2024-08-07 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-08-06 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-08-05 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-08-02 | 5.668 | 6.510 | 5.668 | 6.510 | 6.510 | 16,100 |
| 2024-08-01 | 5.668 | 5.668 | 5.668 | 5.668 | 5.668 | 0 |
| 2024-07-31 | 5.300 | 5.668 | 5.300 | 5.668 | 5.668 | 12,700 |
| 2024-07-30 | 5.020 | 5.300 | 5.020 | 5.300 | 5.300 | 23,200 |
| 2024-07-29 | 5.500 | 5.500 | 5.020 | 5.020 | 5.020 | 13,200 |
| 2024-07-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 41,400 |
| 2024-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 400 |
| 2024-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-23 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 900 |
| 2024-07-22 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 10,800 |
| 2024-07-19 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 20,000 |
| 2024-07-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 900 |
| 2024-07-16 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 2,800 |
| 2024-07-15 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 16,400 |
| 2024-07-12 | 3.510 | 4.000 | 3.510 | 4.000 | 4.000 | 5,300 |
| 2024-07-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 33,000 |
| 2024-07-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-07-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-07-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-07-05 | 3.100 | 3.510 | 3.100 | 3.510 | 3.510 | 200 |
| 2024-07-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-03 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 100 |
| 2024-07-02 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 1,000 |
| 2024-07-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-06-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 22,300 |
| 2024-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-25 | 3.244 | 3.244 | 3.000 | 3.000 | 3.000 | 300 |
| 2024-06-24 | 3.210 | 3.244 | 3.210 | 3.244 | 3.244 | 65,600 |
| 2024-06-21 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-06-20 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 1,000 |
| 2024-06-19 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 100 |
| 2024-06-18 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 10,000 |
| 2024-06-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-06-14 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 3,200 |
| 2024-06-13 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 5,000 |
| 2024-06-12 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-06-11 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 25,300 |
| 2024-06-10 | 2.923 | 2.930 | 2.923 | 2.930 | 2.930 | 98,200 |
| 2024-06-07 | 2.744 | 2.923 | 2.744 | 2.923 | 2.923 | 10,400 |
| 2024-06-06 | 2.730 | 2.744 | 2.730 | 2.744 | 2.744 | 33,000 |
| 2024-06-05 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 11,100 |
| 2024-06-04 | 2.700 | 2.730 | 2.700 | 2.730 | 2.730 | 1,500 |
| 2024-06-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-05-31 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 8,000 |
| 2024-05-30 | 2.717 | 2.717 | 2.700 | 2.700 | 2.700 | 9,600 |
| 2024-05-29 | 2.750 | 2.750 | 2.717 | 2.717 | 2.717 | 37,600 |
| 2024-05-28 | 2.710 | 2.750 | 2.710 | 2.750 | 2.750 | 13,700 |
| 2024-05-27 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 5,200 |
| 2024-05-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-05-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-05-22 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 1,900 |
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.