TURNALL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 0 |
| 2025-10-28 | 12.551 | 12.600 | 12.551 | 12.600 | 12.600 | 200 |
| 2025-10-27 | 12.600 | 12.600 | 12.551 | 12.551 | 12.551 | 17,700 |
| 2025-10-24 | 11.809 | 12.600 | 11.809 | 12.600 | 12.600 | 10,000 |
| 2025-10-23 | 12.105 | 12.105 | 11.809 | 11.809 | 11.809 | 2,300 |
| 2025-10-22 | 7.222 | 12.105 | 7.222 | 12.105 | 12.105 | 4,900 |
| 2025-10-21 | 12.600 | 12.600 | 7.222 | 7.222 | 7.222 | 49,900 |
| 2025-10-20 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 1,200 |
| 2025-10-17 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 10,000 |
| 2025-10-16 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 0 |
| 2025-10-15 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 4,600 |
| 2025-10-14 | 12.550 | 12.600 | 12.550 | 12.600 | 12.600 | 400 |
| 2025-10-13 | 11.820 | 12.550 | 11.820 | 12.550 | 12.550 | 3,800 |
| 2025-10-10 | 13.000 | 13.000 | 11.820 | 11.820 | 11.820 | 1,500 |
| 2025-10-09 | 10.000 | 13.000 | 10.000 | 13.000 | 13.000 | 800 |
| 2025-10-08 | 7.020 | 10.000 | 7.020 | 10.000 | 10.000 | 1,200 |
| 2025-10-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-10-06 | 7.005 | 7.020 | 7.005 | 7.020 | 7.020 | 400 |
| 2025-10-03 | 7.020 | 7.020 | 7.005 | 7.005 | 7.005 | 71,300 |
| 2025-10-02 | 5.298 | 7.020 | 5.298 | 7.020 | 7.020 | 3,500 |
| 2025-10-01 | 5.298 | 5.298 | 5.298 | 5.298 | 5.298 | 0 |
| 2025-09-30 | 5.300 | 5.300 | 5.298 | 5.298 | 5.298 | 20,500 |
| 2025-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-09-26 | 4.684 | 5.300 | 4.684 | 5.300 | 5.300 | 9,000 |
| 2025-09-25 | 4.902 | 4.902 | 4.684 | 4.684 | 4.684 | 12,200 |
| 2025-09-24 | 5.248 | 5.248 | 4.902 | 4.902 | 4.902 | 62,700 |
| 2025-09-23 | 5.020 | 5.248 | 5.020 | 5.248 | 5.248 | 1,900 |
| 2025-09-22 | 4.757 | 5.020 | 4.757 | 5.020 | 5.020 | 48,300 |
| 2025-09-19 | 7.020 | 7.020 | 4.757 | 4.757 | 4.757 | 10,100 |
| 2025-09-18 | 4.599 | 7.020 | 4.599 | 7.020 | 7.020 | 14,000 |
| 2025-09-17 | 7.020 | 7.020 | 4.599 | 4.599 | 4.599 | 3,900 |
| 2025-09-16 | 4.171 | 7.020 | 4.171 | 7.020 | 7.020 | 1,600 |
| 2025-09-15 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 0 |
| 2025-09-12 | 4.311 | 4.311 | 4.171 | 4.171 | 4.171 | 5,300 |
| 2025-09-11 | 4.311 | 4.311 | 4.311 | 4.311 | 4.311 | 0 |
| 2025-09-10 | 4.039 | 4.311 | 4.039 | 4.311 | 4.311 | 22,000 |
| 2025-09-09 | 4.909 | 4.909 | 4.039 | 4.039 | 4.039 | 93,200 |
| 2025-09-08 | 5.545 | 5.545 | 4.909 | 4.909 | 4.909 | 15,800 |
| 2025-09-05 | 4.708 | 5.545 | 4.708 | 5.545 | 5.545 | 30,100 |
| 2025-09-04 | 4.549 | 4.708 | 4.549 | 4.708 | 4.708 | 21,800 |
| 2025-09-03 | 5.500 | 5.500 | 4.549 | 4.549 | 4.549 | 102,000 |
| 2025-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100,000 |
| 2025-09-01 | 7.018 | 7.018 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-08-29 | 6.062 | 7.018 | 6.062 | 7.018 | 7.018 | 34,700 |
| 2025-08-28 | 6.000 | 6.062 | 6.000 | 6.062 | 6.062 | 14,600 |
| 2025-08-27 | 11.000 | 11.000 | 6.000 | 6.000 | 6.000 | 97,400 |
| 2025-08-26 | 6.138 | 11.000 | 6.138 | 11.000 | 11.000 | 16,700 |
| 2025-08-25 | 13.000 | 13.000 | 6.138 | 6.138 | 6.138 | 101,700 |
| 2025-08-22 | 6.500 | 13.000 | 6.500 | 13.000 | 13.000 | 3,500 |
| 2025-08-21 | 7.020 | 7.020 | 6.500 | 6.500 | 6.500 | 40,000 |
| 2025-08-20 | 7.002 | 7.020 | 7.002 | 7.020 | 7.020 | 8,100 |
| 2025-08-19 | 7.000 | 7.002 | 7.000 | 7.002 | 7.002 | 33,900 |
| 2025-08-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,100 |
| 2025-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-08-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-08-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2025-08-08 | 5.046 | 7.000 | 5.046 | 7.000 | 7.000 | 300 |
| 2025-08-07 | 7.000 | 7.000 | 5.046 | 5.046 | 5.046 | 131,700 |
| 2025-08-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-08-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
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.