ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 70.133 | 70.133 | 70.133 | 70.133 | 70.133 | 0 |
| 2026-10-14 | 80.000 | 80.000 | 70.133 | 70.133 | 70.133 | 120,000 |
| 2026-10-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 300 |
| 2026-10-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2026-10-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2026-10-08 | 70.010 | 80.000 | 70.010 | 80.000 | 80.000 | 120,000 |
| 2026-10-07 | 70.000 | 70.010 | 70.000 | 70.010 | 70.010 | 80,400 |
| 2026-10-06 | 70.800 | 70.800 | 70.000 | 70.000 | 70.000 | 6,600 |
| 2026-10-05 | 70.327 | 70.800 | 70.327 | 70.800 | 70.800 | 11,000 |
| 2026-10-02 | 77.000 | 77.000 | 70.327 | 70.327 | 70.327 | 10,400 |
| 2026-10-01 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 600 |
| 2026-09-30 | 76.617 | 77.000 | 76.617 | 77.000 | 77.000 | 600 |
| 2026-09-29 | 75.250 | 76.617 | 75.250 | 76.617 | 76.617 | 19,200 |
| 2026-09-28 | 75.209 | 75.250 | 75.209 | 75.250 | 75.250 | 100 |
| 2026-09-25 | 85.000 | 85.000 | 75.209 | 75.209 | 75.209 | 9,800 |
| 2026-09-24 | 85.090 | 85.090 | 85.000 | 85.000 | 85.000 | 500 |
| 2026-09-23 | 100.00 | 100.00 | 85.090 | 85.090 | 85.090 | 100,400 |
| 2026-09-22 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 1,000 |
| 2026-09-21 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-09-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-09-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-09-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-09-14 | 86.000 | 98.000 | 86.000 | 98.000 | 98.000 | 100 |
| 2026-09-11 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 200 |
| 2026-09-10 | 75.000 | 86.000 | 75.000 | 86.000 | 86.000 | 29,300 |
| 2026-09-09 | 75.011 | 75.011 | 75.000 | 75.000 | 75.000 | 300 |
| 2026-09-08 | 70.000 | 75.011 | 70.000 | 75.011 | 75.011 | 100,200 |
| 2026-09-07 | 69.789 | 70.000 | 69.789 | 70.000 | 70.000 | 300 |
| 2026-09-04 | 69.789 | 69.789 | 69.789 | 69.789 | 69.789 | 0 |
| 2026-09-03 | 69.789 | 69.789 | 69.789 | 69.789 | 69.789 | 0 |
| 2026-09-02 | 76.967 | 76.967 | 69.789 | 69.789 | 69.789 | 108,200 |
| 2026-09-01 | 76.967 | 76.967 | 76.967 | 76.967 | 76.967 | 0 |
| 2026-08-31 | 76.967 | 76.967 | 76.967 | 76.967 | 76.967 | 0 |
| 2026-08-28 | 68.250 | 76.967 | 68.250 | 76.967 | 76.967 | 4,500 |
| 2026-08-27 | 78.000 | 78.000 | 68.250 | 68.250 | 68.250 | 1,200 |
| 2026-08-26 | 91.250 | 91.250 | 78.000 | 78.000 | 78.000 | 6,000 |
| 2026-08-25 | 94.974 | 94.974 | 91.250 | 91.250 | 91.250 | 200 |
| 2026-08-24 | 94.974 | 94.974 | 94.974 | 94.974 | 94.974 | 0 |
| 2026-08-21 | 94.950 | 94.974 | 94.950 | 94.974 | 94.974 | 10,700 |
| 2026-08-20 | 95.000 | 95.000 | 94.950 | 94.950 | 94.950 | 7,500 |
| 2026-08-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,000 |
| 2026-08-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-08-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,500 |
| 2026-08-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100 |
| 2026-08-13 | 93.733 | 95.000 | 93.733 | 95.000 | 95.000 | 2,000 |
| 2026-08-12 | 89.000 | 93.733 | 89.000 | 93.733 | 93.733 | 7,500 |
| 2026-08-07 | 81.951 | 89.000 | 81.951 | 89.000 | 89.000 | 5,600 |
| 2026-08-06 | 80.000 | 81.951 | 80.000 | 81.951 | 81.951 | 28,300 |
| 2026-08-05 | 89.000 | 89.000 | 80.000 | 80.000 | 80.000 | 600 |
| 2026-08-04 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 100 |
| 2026-08-03 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-07-31 | 93.175 | 93.175 | 89.000 | 89.000 | 89.000 | 1,600 |
| 2026-07-30 | 93.175 | 93.175 | 93.175 | 93.175 | 93.175 | 0 |
| 2026-07-29 | 93.175 | 93.175 | 93.175 | 93.175 | 93.175 | 0 |
| 2026-07-28 | 100.00 | 100.00 | 93.175 | 93.175 | 93.175 | 31,500 |
| 2026-07-27 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 3,300 |
| 2026-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,600 |
| 2026-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 37,400 |
| 2026-07-22 | 92.000 | 105.00 | 92.000 | 105.00 | 105.00 | 19,100 |
| 2026-07-21 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 3,500 |
Page 1 of 2 · 61 trading daysOlder →
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.