ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 28.316 | 28.316 | 28.000 | 28.000 | 28.000 | 700 |
| 2024-08-15 | 29.950 | 29.950 | 28.316 | 28.316 | 28.316 | 1,900 |
| 2024-08-14 | 30.000 | 30.000 | 29.950 | 29.950 | 29.950 | 500,000 |
| 2024-08-09 | 34.050 | 34.050 | 30.000 | 30.000 | 30.000 | 55,000 |
| 2024-08-08 | 30.000 | 34.050 | 30.000 | 34.050 | 34.050 | 7,000 |
| 2024-08-07 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 1,032,700 |
| 2024-08-06 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-08-05 | 28.024 | 32.000 | 28.024 | 32.000 | 32.000 | 11,100 |
| 2024-08-02 | 28.024 | 28.024 | 28.024 | 28.024 | 28.024 | 0 |
| 2024-08-01 | 28.040 | 28.040 | 28.024 | 28.024 | 28.024 | 49,700 |
| 2024-07-31 | 27.001 | 28.040 | 27.001 | 28.040 | 28.040 | 3,100 |
| 2024-07-30 | 27.001 | 27.001 | 27.001 | 27.001 | 27.001 | 0 |
| 2024-07-29 | 27.001 | 27.001 | 27.001 | 27.001 | 27.001 | 0 |
| 2024-07-26 | 27.001 | 27.001 | 27.001 | 27.001 | 27.001 | 0 |
| 2024-07-25 | 27.198 | 27.198 | 27.001 | 27.001 | 27.001 | 25,600 |
| 2024-07-24 | 31.000 | 31.000 | 27.198 | 27.198 | 27.198 | 27,000 |
| 2024-07-23 | 29.043 | 31.000 | 29.043 | 31.000 | 31.000 | 7,800 |
| 2024-07-22 | 29.055 | 29.055 | 29.043 | 29.043 | 29.043 | 409,300 |
| 2024-07-19 | 29.000 | 29.055 | 29.000 | 29.055 | 29.055 | 63,000 |
| 2024-07-18 | 28.148 | 29.000 | 28.148 | 29.000 | 29.000 | 1,237,000 |
| 2024-07-17 | 28.023 | 28.148 | 28.023 | 28.148 | 28.148 | 365,500 |
| 2024-07-16 | 28.000 | 28.023 | 28.000 | 28.023 | 28.023 | 37,800 |
| 2024-07-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 5,000 |
| 2024-07-12 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 100 |
| 2024-07-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 100 |
| 2024-07-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 7,400 |
| 2024-07-09 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 300 |
| 2024-07-08 | 27.533 | 28.000 | 27.533 | 28.000 | 28.000 | 7,800 |
| 2024-07-05 | 27.063 | 27.533 | 27.063 | 27.533 | 27.533 | 31,300 |
| 2024-07-04 | 31.078 | 31.078 | 27.063 | 27.063 | 27.063 | 5,000 |
| 2024-07-03 | 30.420 | 31.078 | 30.420 | 31.078 | 31.078 | 2,000 |
| 2024-07-02 | 31.000 | 31.000 | 30.420 | 30.420 | 30.420 | 5,500 |
| 2024-07-01 | 29.918 | 31.000 | 29.918 | 31.000 | 31.000 | 12,500 |
| 2024-06-28 | 27.000 | 29.918 | 27.000 | 29.918 | 29.918 | 11,000 |
| 2024-06-27 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 57,000 |
| 2024-06-26 | 29.000 | 29.000 | 25.000 | 25.000 | 25.000 | 85,200 |
| 2024-06-25 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 20,100 |
| 2024-06-24 | 29.033 | 29.033 | 29.000 | 29.000 | 29.000 | 2,300 |
| 2024-06-21 | 30.000 | 30.000 | 29.033 | 29.033 | 29.033 | 33,300 |
| 2024-06-20 | 30.199 | 30.199 | 30.000 | 30.000 | 30.000 | 25,600 |
| 2024-06-19 | 33.240 | 33.240 | 30.199 | 30.199 | 30.199 | 24,000 |
| 2024-06-18 | 34.050 | 34.050 | 33.240 | 33.240 | 33.240 | 7,000 |
| 2024-06-17 | 32.000 | 34.050 | 32.000 | 34.050 | 34.050 | 500 |
| 2024-06-14 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3,200 |
| 2024-06-13 | 31.900 | 32.000 | 31.900 | 32.000 | 32.000 | 7,500 |
| 2024-06-12 | 31.994 | 31.994 | 31.900 | 31.900 | 31.900 | 6,000 |
| 2024-06-11 | 31.902 | 31.994 | 31.902 | 31.994 | 31.994 | 35,900 |
| 2024-06-10 | 31.541 | 31.902 | 31.541 | 31.902 | 31.902 | 3,300 |
| 2024-06-07 | 33.943 | 33.943 | 31.541 | 31.541 | 31.541 | 84,100 |
| 2024-06-06 | 33.950 | 33.950 | 33.943 | 33.943 | 33.943 | 23,200 |
| 2024-06-05 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 4,800 |
| 2024-06-04 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 4,200 |
| 2024-06-03 | 33.999 | 33.999 | 33.950 | 33.950 | 33.950 | 3,000 |
| 2024-05-31 | 33.950 | 33.999 | 33.950 | 33.999 | 33.999 | 8,100 |
| 2024-05-30 | 34.013 | 34.013 | 33.950 | 33.950 | 33.950 | 7,000 |
| 2024-05-29 | 34.805 | 34.805 | 34.013 | 34.013 | 34.013 | 51,000 |
| 2024-05-28 | 36.035 | 36.035 | 34.805 | 34.805 | 34.805 | 61,900 |
| 2024-05-27 | 36.760 | 36.760 | 36.035 | 36.035 | 36.035 | 5,200 |
| 2024-05-24 | 36.050 | 36.760 | 36.050 | 36.760 | 36.760 | 4,000 |
| 2024-05-23 | 36.000 | 36.050 | 36.000 | 36.050 | 36.050 | 10,000 |
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.