TURNALL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-11-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 14,900 |
| 2024-11-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,500 |
| 2024-11-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 35,500 |
| 2024-11-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,700 |
| 2024-10-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 |
| 2024-10-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15,300 |
| 2024-10-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 900 |
| 2024-10-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-24 | 6.478 | 6.500 | 6.478 | 6.500 | 6.500 | 7,200 |
| 2024-10-23 | 6.500 | 6.500 | 6.478 | 6.478 | 6.478 | 41,700 |
| 2024-10-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7,800 |
| 2024-10-18 | 6.496 | 6.500 | 6.496 | 6.500 | 6.500 | 9,100 |
| 2024-10-17 | 7.000 | 7.000 | 6.496 | 6.496 | 6.496 | 27,700 |
| 2024-10-16 | 6.820 | 7.000 | 6.820 | 7.000 | 7.000 | 400 |
| 2024-10-15 | 6.000 | 6.820 | 6.000 | 6.820 | 6.820 | 500 |
| 2024-10-14 | 6.312 | 6.312 | 6.000 | 6.000 | 6.000 | 2,200 |
| 2024-10-11 | 6.399 | 6.399 | 6.312 | 6.312 | 6.312 | 3,900 |
| 2024-10-10 | 6.180 | 6.399 | 6.180 | 6.399 | 6.399 | 11,700 |
| 2024-10-09 | 7.000 | 7.000 | 6.180 | 6.180 | 6.180 | 3,000 |
| 2024-10-08 | 5.747 | 7.000 | 5.747 | 7.000 | 7.000 | 3,500 |
| 2024-10-07 | 6.000 | 6.000 | 5.747 | 5.747 | 5.747 | 6,000 |
| 2024-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,300 |
| 2024-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,900 |
| 2024-10-02 | 6.319 | 6.319 | 6.000 | 6.000 | 6.000 | 59,400 |
| 2024-10-01 | 5.900 | 6.319 | 5.900 | 6.319 | 6.319 | 21,300 |
| 2024-09-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-09-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-09-26 | 5.920 | 5.920 | 5.900 | 5.900 | 5.900 | 100 |
| 2024-09-25 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 14,200 |
| 2024-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 |
| 2024-09-23 | 6.900 | 6.900 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-09-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-09-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-09-18 | 6.898 | 6.900 | 6.898 | 6.900 | 6.900 | 500 |
| 2024-09-17 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | 0 |
| 2024-09-16 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | 0 |
| 2024-09-13 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | 0 |
| 2024-09-12 | 6.990 | 6.990 | 6.898 | 6.898 | 6.898 | 18,200 |
| 2024-09-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 14,400 |
| 2024-09-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 4,000 |
| 2024-09-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-09-06 | 6.982 | 6.990 | 6.982 | 6.990 | 6.990 | 2,500 |
| 2024-09-05 | 6.990 | 6.990 | 6.982 | 6.982 | 6.982 | 21,900 |
| 2024-09-04 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 100 |
| 2024-09-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 15,400 |
| 2024-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,800 |
| 2024-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-28 | 6.904 | 7.000 | 6.904 | 7.000 | 7.000 | 126,600 |
| 2024-08-27 | 6.904 | 6.904 | 6.904 | 6.904 | 6.904 | 0 |
| 2024-08-26 | 7.000 | 7.000 | 6.904 | 6.904 | 6.904 | 3,400 |
| 2024-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-22 | 7.079 | 7.079 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-08-21 | 7.068 | 7.079 | 7.068 | 7.079 | 7.079 | 5,700 |
| 2024-08-20 | 7.068 | 7.068 | 7.068 | 7.068 | 7.068 | 0 |
| 2024-08-19 | 7.020 | 7.068 | 7.020 | 7.068 | 7.068 | 45,200 |
| 2024-08-16 | 6.510 | 7.020 | 6.510 | 7.020 | 7.020 | 4,000 |
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.