ZIMBABWE NEWSPAPERS (1980) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 1,069.23 | 1,069.23 | 1,069.23 | 1,069.23 | 1,069.23 | 0 |
| 2023-08-30 | 1,069.23 | 1,069.23 | 1,069.23 | 1,069.23 | 1,069.23 | 0 |
| 2023-08-29 | 1,000.00 | 1,069.23 | 1,000.00 | 1,069.23 | 1,069.23 | 1,300 |
| 2023-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2023-08-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-10 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 136,700 |
| 2023-08-09 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 2,000 |
| 2023-08-08 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2023-08-07 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2023-08-04 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2023-08-03 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2023-08-02 | 997.39 | 998.00 | 997.39 | 998.00 | 998.00 | 600 |
| 2023-08-01 | 997.39 | 997.39 | 997.39 | 997.39 | 997.39 | 0 |
| 2023-07-31 | 997.39 | 997.39 | 997.39 | 997.39 | 997.39 | 0 |
| 2023-07-28 | 1,000.00 | 1,000.00 | 997.39 | 997.39 | 997.39 | 11,500 |
| 2023-07-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,300 |
| 2023-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2023-07-17 | 1,007.15 | 1,007.15 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2023-07-14 | 1,165.64 | 1,165.64 | 1,007.15 | 1,007.15 | 1,007.15 | 114,500 |
| 2023-07-13 | 1,300.00 | 1,300.00 | 1,165.64 | 1,165.64 | 1,165.64 | 120,600 |
| 2023-07-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-07-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-07-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-07-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-07-06 | 1,150.00 | 1,300.00 | 1,150.00 | 1,300.00 | 1,300.00 | 500 |
| 2023-07-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-07-04 | 1,000.00 | 1,150.00 | 1,000.00 | 1,150.00 | 1,150.00 | 17,000 |
| 2023-07-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-22 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 300 |
← NewerPage 14 of 14 · 828 trading days
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.