TURNALL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6,740.00 | 6,887.50 | 6,740.00 | 6,887.50 | 6,887.50 | 800 |
| 2024-02-20 | 6,735.90 | 6,740.00 | 6,735.90 | 6,740.00 | 6,740.00 | 200 |
| 2024-02-19 | 6,958.80 | 6,958.80 | 6,735.90 | 6,735.90 | 6,735.90 | 3,900 |
| 2024-02-16 | 8,000.00 | 8,000.00 | 6,958.80 | 6,958.80 | 6,958.80 | 14,200 |
| 2024-02-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-02-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-02-13 | 8,255.00 | 8,255.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,100 |
| 2024-02-12 | 8,400.00 | 8,400.00 | 8,255.00 | 8,255.00 | 8,255.00 | 200 |
| 2024-02-09 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,200 |
| 2024-02-08 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,400 |
| 2024-02-07 | 9,278.26 | 9,278.26 | 8,900.00 | 8,900.00 | 8,900.00 | 6,400 |
| 2024-02-06 | 9,400.00 | 9,400.00 | 9,278.26 | 9,278.26 | 9,278.26 | 2,300 |
| 2024-02-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,400 |
| 2024-02-02 | 5,600.00 | 9,400.00 | 5,600.00 | 9,400.00 | 9,400.00 | 6,300 |
| 2024-02-01 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 9,900 |
| 2024-01-31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11,100 |
| 2024-01-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,300 |
| 2024-01-29 | 4,750.00 | 5,100.00 | 4,750.00 | 5,100.00 | 5,100.00 | 4,000 |
| 2024-01-26 | 4,594.12 | 4,750.00 | 4,594.12 | 4,750.00 | 4,750.00 | 1,000 |
| 2024-01-25 | 4,591.69 | 4,594.12 | 4,591.69 | 4,594.12 | 4,594.12 | 10,800 |
| 2024-01-24 | 4,580.84 | 4,591.69 | 4,580.84 | 4,591.69 | 4,591.69 | 6,500 |
| 2024-01-23 | 3,942.62 | 4,580.84 | 3,942.62 | 4,580.84 | 4,580.84 | 26,100 |
| 2024-01-22 | 3,605.00 | 3,942.62 | 3,605.00 | 3,942.62 | 3,942.62 | 55,100 |
| 2024-01-19 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 57,400 |
| 2024-01-18 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 10,000 |
| 2024-01-17 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 6,000 |
| 2024-01-16 | 3,605.39 | 3,605.39 | 3,605.00 | 3,605.00 | 3,605.00 | 12,800 |
| 2024-01-15 | 4,000.00 | 4,000.00 | 3,605.39 | 3,605.39 | 3,605.39 | 12,700 |
| 2024-01-12 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2024-01-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 83,700 |
| 2024-01-10 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 |
| 2024-01-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 700 |
| 2024-01-08 | 3,892.31 | 4,000.00 | 3,892.31 | 4,000.00 | 4,000.00 | 5,200 |
| 2024-01-05 | 3,983.56 | 3,983.56 | 3,892.31 | 3,892.31 | 3,892.31 | 6,500 |
| 2024-01-04 | 3,642.86 | 3,983.56 | 3,642.86 | 3,983.56 | 3,983.56 | 36,500 |
| 2024-01-03 | 4,000.00 | 4,000.00 | 3,642.86 | 3,642.86 | 3,642.86 | 700 |
| 2024-01-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2023-12-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2023-12-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 19,800 |
| 2023-12-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5,200 |
| 2023-12-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 16,800 |
| 2023-12-20 | 3,422.06 | 4,000.00 | 3,422.06 | 4,000.00 | 4,000.00 | 1,700 |
| 2023-12-19 | 3,810.79 | 3,810.79 | 3,422.06 | 3,422.06 | 3,422.06 | 93,400 |
| 2023-12-18 | 3,800.00 | 3,810.79 | 3,800.00 | 3,810.79 | 3,810.79 | 32,900 |
| 2023-12-15 | 3,483.45 | 3,800.00 | 3,483.45 | 3,800.00 | 3,800.00 | 49,300 |
| 2023-12-14 | 2,600.00 | 3,483.45 | 2,600.00 | 3,483.45 | 3,483.45 | 35,100 |
| 2023-12-13 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,200 |
| 2023-12-12 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4,000 |
| 2023-12-11 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 800 |
| 2023-12-08 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 700 |
| 2023-12-07 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 10,500 |
| 2023-12-06 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2023-12-05 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 15,600 |
| 2023-12-04 | 2,490.00 | 2,490.00 | 2,300.00 | 2,300.00 | 2,300.00 | 10,400 |
| 2023-12-01 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 600 |
| 2023-11-30 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2023-11-29 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2023-11-28 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,400 |
| 2023-11-27 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2023-11-24 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,700 |
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.