ZIMBABWE NEWSPAPERS (1980) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-15 | 4.600 | 5.020 | 4.600 | 5.020 | 5.020 | 5,300 |
| 2024-08-14 | 5.510 | 5.510 | 4.600 | 4.600 | 4.600 | 9,000 |
| 2024-08-09 | 5.777 | 5.777 | 5.510 | 5.510 | 5.510 | 4,000 |
| 2024-08-08 | 5.020 | 5.777 | 5.020 | 5.777 | 5.777 | 8,500 |
| 2024-08-07 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-01 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 100 |
| 2024-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-30 | 4.674 | 5.000 | 4.674 | 5.000 | 5.000 | 46,500 |
| 2024-07-29 | 4.674 | 4.674 | 4.674 | 4.674 | 4.674 | 0 |
| 2024-07-26 | 5.000 | 5.000 | 4.674 | 4.674 | 4.674 | 5,400 |
| 2024-07-25 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2024-07-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,300 |
| 2024-07-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 4.600 | 5.200 | 4.600 | 5.200 | 5.200 | 10,900 |
| 2024-07-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10,000 |
| 2024-07-02 | 5.013 | 5.013 | 4.600 | 4.600 | 4.600 | 10,000 |
| 2024-07-01 | 5.013 | 5.013 | 5.013 | 5.013 | 5.013 | 0 |
| 2024-06-28 | 5.000 | 5.013 | 5.000 | 5.013 | 5.013 | 1,900 |
| 2024-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18,700 |
| 2024-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-20 | 4.660 | 5.000 | 4.660 | 5.000 | 5.000 | 1,100 |
| 2024-06-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-06-03 | 4.667 | 4.667 | 4.660 | 4.660 | 4.660 | 1,700 |
| 2024-05-31 | 4.667 | 4.667 | 4.667 | 4.667 | 4.667 | 0 |
| 2024-05-30 | 3.960 | 4.667 | 3.960 | 4.667 | 4.667 | 3,000 |
| 2024-05-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,600 |
| 2024-05-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-24 | 3.955 | 3.960 | 3.955 | 3.960 | 3.960 | 200 |
| 2024-05-23 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 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.