ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 38.000 | 38.000 | 36.000 | 36.000 | 36.000 | 500,000 |
| 2024-05-21 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-20 | 37.979 | 38.000 | 37.979 | 38.000 | 38.000 | 5,000 |
| 2024-05-17 | 37.419 | 37.979 | 37.419 | 37.979 | 37.979 | 3,500 |
| 2024-05-16 | 38.000 | 38.000 | 37.419 | 37.419 | 37.419 | 150,000 |
| 2024-05-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 60,000 |
| 2024-05-14 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 187,300 |
| 2024-05-13 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 38,100 |
| 2024-05-10 | 33.538 | 38.000 | 33.538 | 38.000 | 38.000 | 6,400 |
| 2024-05-09 | 30.072 | 33.538 | 30.072 | 33.538 | 33.538 | 800 |
| 2024-05-08 | 28.000 | 30.072 | 28.000 | 30.072 | 30.072 | 23,800 |
| 2024-05-07 | 32.000 | 32.000 | 28.000 | 28.000 | 28.000 | 227,800 |
| 2024-05-06 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 7,000 |
| 2024-05-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-05-02 | 31.269 | 32.000 | 31.269 | 32.000 | 32.000 | 13,600 |
| 2024-04-30 | 28.050 | 31.269 | 28.050 | 31.269 | 31.269 | 9,100 |
| 2024-04-29 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 6,000 |
| 2024-04-26 | 27.998 | 28.050 | 27.998 | 28.050 | 28.050 | 6,000 |
| 2024-04-25 | 25.900 | 27.998 | 25.900 | 27.998 | 27.998 | 4,100 |
| 2024-04-24 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 500 |
| 2024-04-23 | 25.899 | 25.900 | 25.899 | 25.900 | 25.900 | 35,300 |
| 2024-04-22 | 25.899 | 25.899 | 25.899 | 25.899 | 25.899 | 0 |
| 2024-04-19 | 24.000 | 25.899 | 24.000 | 25.899 | 25.899 | 26,500 |
| 2024-04-17 | 26.000 | 26.000 | 24.000 | 24.000 | 24.000 | 8,800 |
| 2024-04-16 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 100 |
| 2024-04-15 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 19,500 |
| 2024-04-12 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-04-11 | 21.482 | 24.000 | 21.482 | 24.000 | 24.000 | 600 |
| 2024-04-10 | 21.482 | 21.482 | 21.482 | 21.482 | 21.482 | 0 |
| 2024-04-09 | 21.482 | 21.482 | 21.482 | 21.482 | 21.482 | 0 |
| 2024-04-08 | 21.482 | 21.482 | 21.482 | 21.482 | 21.482 | 0 |
| 2024-04-05 | 51,200.00 | 53,677.90 | 51,200.00 | 53,677.90 | 53,677.90 | 53,400 |
| 2024-04-04 | 44,566.39 | 51,200.00 | 44,566.39 | 51,200.00 | 51,200.00 | 25,100 |
| 2024-04-03 | 38,800.00 | 44,566.39 | 38,800.00 | 44,566.39 | 44,566.39 | 24,100 |
| 2024-04-02 | 33,799.23 | 38,800.00 | 33,799.23 | 38,800.00 | 38,800.00 | 31,000 |
| 2024-03-28 | 29,999.62 | 33,799.23 | 29,999.62 | 33,799.23 | 33,799.23 | 6,500 |
| 2024-03-27 | 29,999.62 | 29,999.62 | 29,999.62 | 29,999.62 | 29,999.62 | 0 |
| 2024-03-26 | 30,000.00 | 30,000.00 | 29,999.62 | 29,999.62 | 29,999.62 | 26,400 |
| 2024-03-25 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-03-22 | 35,000.00 | 35,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,500 |
| 2024-03-21 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,900 |
| 2024-03-20 | 30,500.00 | 35,000.00 | 30,500.00 | 35,000.00 | 35,000.00 | 100 |
| 2024-03-19 | 35,000.00 | 35,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | 200 |
| 2024-03-18 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2024-03-15 | 31,958.00 | 35,000.00 | 31,958.00 | 35,000.00 | 35,000.00 | 2,300 |
| 2024-03-14 | 31,958.00 | 31,958.00 | 31,958.00 | 31,958.00 | 31,958.00 | 0 |
| 2024-03-13 | 31,600.00 | 31,958.00 | 31,600.00 | 31,958.00 | 31,958.00 | 5,000 |
| 2024-03-12 | 29,314.29 | 31,600.00 | 29,314.29 | 31,600.00 | 31,600.00 | 4,500 |
| 2024-03-11 | 26,509.09 | 29,314.29 | 26,509.09 | 29,314.29 | 29,314.29 | 1,400 |
| 2024-03-08 | 26,500.00 | 26,509.09 | 26,500.00 | 26,509.09 | 26,509.09 | 1,100 |
| 2024-03-07 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0 |
| 2024-03-06 | 23,700.00 | 26,500.00 | 23,700.00 | 26,500.00 | 26,500.00 | 2,200 |
| 2024-03-05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2,000 |
| 2024-03-04 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,200 |
| 2024-03-01 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,100 |
| 2024-02-29 | 23,595.92 | 23,700.00 | 23,595.92 | 23,700.00 | 23,700.00 | 8,500 |
| 2024-02-28 | 23,690.00 | 23,690.00 | 23,595.92 | 23,595.92 | 23,595.92 | 9,800 |
| 2024-02-27 | 23,600.00 | 23,690.00 | 23,600.00 | 23,690.00 | 23,690.00 | 4,100 |
| 2024-02-26 | 23,605.41 | 23,605.41 | 23,600.00 | 23,600.00 | 23,600.00 | 4,200 |
| 2024-02-23 | 20,600.00 | 23,605.41 | 20,600.00 | 23,605.41 | 23,605.41 | 6,100 |
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.