ZIMBABWE NEWSPAPERS (1980) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,400 |
| 2024-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-14 | 6.291 | 6.291 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-10-11 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2024-10-10 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2024-10-09 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2024-10-08 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2024-10-07 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2024-10-04 | 7.000 | 7.000 | 6.291 | 6.291 | 6.291 | 4,900 |
| 2024-10-03 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 4,200 |
| 2024-10-02 | 6.500 | 7.020 | 6.500 | 7.020 | 7.020 | 3,000 |
| 2024-10-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-30 | 6.320 | 6.500 | 6.320 | 6.500 | 6.500 | 5,000 |
| 2024-09-27 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-09-26 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-09-25 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-09-24 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-09-23 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-09-20 | 5.600 | 6.320 | 5.600 | 6.320 | 6.320 | 5,100 |
| 2024-09-19 | 5.268 | 5.600 | 5.268 | 5.600 | 5.600 | 400 |
| 2024-09-18 | 5.268 | 5.268 | 5.268 | 5.268 | 5.268 | 0 |
| 2024-09-17 | 5.268 | 5.268 | 5.268 | 5.268 | 5.268 | 0 |
| 2024-09-16 | 5.268 | 5.268 | 5.268 | 5.268 | 5.268 | 0 |
| 2024-09-13 | 4.600 | 5.268 | 4.600 | 5.268 | 5.268 | 8,500 |
| 2024-09-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-06 | 4.610 | 4.610 | 4.600 | 4.600 | 4.600 | 107,600 |
| 2024-09-05 | 4.600 | 4.610 | 4.600 | 4.610 | 4.610 | 400 |
| 2024-09-04 | 10.050 | 10.050 | 4.600 | 4.600 | 4.600 | 2,700 |
| 2024-09-03 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-09-02 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-30 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-29 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-28 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 700 |
| 2024-08-27 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-26 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-23 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-22 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-21 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-20 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 2,000 |
| 2024-08-19 | 5.020 | 10.000 | 5.020 | 10.000 | 10.000 | 100 |
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.