ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 20,595.00 | 20,600.00 | 20,595.00 | 20,600.00 | 20,600.00 | 300 |
| 2024-02-20 | 20,595.96 | 20,595.96 | 20,595.00 | 20,595.00 | 20,595.00 | 2,000 |
| 2024-02-19 | 19,850.00 | 20,595.96 | 19,850.00 | 20,595.96 | 20,595.96 | 9,900 |
| 2024-02-16 | 18,210.35 | 19,850.00 | 18,210.35 | 19,850.00 | 19,850.00 | 200 |
| 2024-02-15 | 18,210.35 | 18,210.35 | 18,210.35 | 18,210.35 | 18,210.35 | 0 |
| 2024-02-14 | 18,213.86 | 18,213.86 | 18,210.35 | 18,210.35 | 18,210.35 | 21,511,700 |
| 2024-02-13 | 17,084.76 | 18,213.86 | 17,084.76 | 18,213.86 | 18,213.86 | 30,300 |
| 2024-02-12 | 18,776.67 | 18,776.67 | 17,084.76 | 17,084.76 | 17,084.76 | 2,100 |
| 2024-02-09 | 22,000.06 | 22,000.06 | 18,776.67 | 18,776.67 | 18,776.67 | 1,636,600 |
| 2024-02-08 | 22,001.39 | 22,001.39 | 22,000.06 | 22,000.06 | 22,000.06 | 17,900 |
| 2024-02-07 | 23,115.00 | 23,115.00 | 22,001.39 | 22,001.39 | 22,001.39 | 5,206,600 |
| 2024-02-06 | 20,102.44 | 23,115.00 | 20,102.44 | 23,115.00 | 23,115.00 | 6,400 |
| 2024-02-05 | 17,525.00 | 20,102.44 | 17,525.00 | 20,102.44 | 20,102.44 | 58,100 |
| 2024-02-02 | 17,523.72 | 17,525.00 | 17,523.72 | 17,525.00 | 17,525.00 | 2,500 |
| 2024-02-01 | 17,473.46 | 17,523.72 | 17,473.46 | 17,523.72 | 17,523.72 | 7,800 |
| 2024-01-31 | 17,174.98 | 17,473.46 | 17,174.98 | 17,473.46 | 17,473.46 | 321,500 |
| 2024-01-30 | 17,172.30 | 17,174.98 | 17,172.30 | 17,174.98 | 17,174.98 | 48,400 |
| 2024-01-29 | 17,201.44 | 17,201.44 | 17,172.30 | 17,172.30 | 17,172.30 | 107,100 |
| 2024-01-26 | 17,200.84 | 17,201.44 | 17,200.84 | 17,201.44 | 17,201.44 | 9,400 |
| 2024-01-25 | 17,224.38 | 17,224.38 | 17,200.84 | 17,200.84 | 17,200.84 | 41,900 |
| 2024-01-24 | 17,285.50 | 17,285.50 | 17,224.38 | 17,224.38 | 17,224.38 | 12,800 |
| 2024-01-23 | 17,229.01 | 17,285.50 | 17,229.01 | 17,285.50 | 17,285.50 | 18,000 |
| 2024-01-22 | 17,376.04 | 17,376.04 | 17,229.01 | 17,229.01 | 17,229.01 | 72,500 |
| 2024-01-19 | 17,380.00 | 17,380.00 | 17,376.04 | 17,376.04 | 17,376.04 | 31,700 |
| 2024-01-18 | 17,379.94 | 17,380.00 | 17,379.94 | 17,380.00 | 17,380.00 | 8,400 |
| 2024-01-17 | 17,398.39 | 17,398.39 | 17,379.94 | 17,379.94 | 17,379.94 | 81,100 |
| 2024-01-16 | 17,470.91 | 17,470.91 | 17,398.39 | 17,398.39 | 17,398.39 | 12,400 |
| 2024-01-15 | 17,479.13 | 17,479.13 | 17,470.91 | 17,470.91 | 17,470.91 | 22,000 |
| 2024-01-12 | 17,470.00 | 17,479.13 | 17,470.00 | 17,479.13 | 17,479.13 | 4,600 |
| 2024-01-11 | 17,470.21 | 17,470.21 | 17,470.00 | 17,470.00 | 17,470.00 | 4,500 |
| 2024-01-10 | 17,500.00 | 17,500.00 | 17,470.21 | 17,470.21 | 17,470.21 | 2,400 |
| 2024-01-09 | 17,495.00 | 17,500.00 | 17,495.00 | 17,500.00 | 17,500.00 | 1,200 |
| 2024-01-08 | 17,494.83 | 17,495.00 | 17,494.83 | 17,495.00 | 17,495.00 | 2,400 |
| 2024-01-05 | 17,495.00 | 17,495.00 | 17,494.83 | 17,494.83 | 17,494.83 | 8,600 |
| 2024-01-04 | 17,495.00 | 17,495.00 | 17,495.00 | 17,495.00 | 17,495.00 | 2,000 |
| 2024-01-03 | 17,497.81 | 17,497.81 | 17,495.00 | 17,495.00 | 17,495.00 | 8,700 |
| 2024-01-02 | 18,445.00 | 18,445.00 | 17,497.81 | 17,497.81 | 17,497.81 | 71,800 |
| 2023-12-29 | 18,441.46 | 18,445.00 | 18,441.46 | 18,445.00 | 18,445.00 | 1,100 |
| 2023-12-28 | 18,441.72 | 18,441.72 | 18,441.46 | 18,441.46 | 18,441.46 | 7,200 |
| 2023-12-27 | 18,441.00 | 18,441.72 | 18,441.00 | 18,441.72 | 18,441.72 | 11,600 |
| 2023-12-21 | 18,422.82 | 18,441.00 | 18,422.82 | 18,441.00 | 18,441.00 | 500 |
| 2023-12-20 | 18,440.93 | 18,440.93 | 18,422.82 | 18,422.82 | 18,422.82 | 7,800 |
| 2023-12-19 | 18,471.67 | 18,471.67 | 18,440.93 | 18,440.93 | 18,440.93 | 22,100 |
| 2023-12-18 | 18,450.00 | 18,471.67 | 18,450.00 | 18,471.67 | 18,471.67 | 6,000 |
| 2023-12-15 | 18,000.00 | 18,450.00 | 18,000.00 | 18,450.00 | 18,450.00 | 3,400 |
| 2023-12-14 | 18,255.08 | 18,255.08 | 18,000.00 | 18,000.00 | 18,000.00 | 1,400 |
| 2023-12-13 | 18,432.39 | 18,432.39 | 18,255.08 | 18,255.08 | 18,255.08 | 6,000 |
| 2023-12-12 | 18,215.00 | 18,432.39 | 18,215.00 | 18,432.39 | 18,432.39 | 7,100 |
| 2023-12-11 | 18,213.41 | 18,215.00 | 18,213.41 | 18,215.00 | 18,215.00 | 2,800 |
| 2023-12-08 | 18,173.91 | 18,213.41 | 18,173.91 | 18,213.41 | 18,213.41 | 6,900 |
| 2023-12-07 | 18,000.00 | 18,173.91 | 18,000.00 | 18,173.91 | 18,173.91 | 11,500 |
| 2023-12-06 | 16,000.00 | 18,000.00 | 16,000.00 | 18,000.00 | 18,000.00 | 400 |
| 2023-12-05 | 15,977.78 | 16,000.00 | 15,977.78 | 16,000.00 | 16,000.00 | 2,000 |
| 2023-12-04 | 16,000.00 | 16,000.00 | 15,977.78 | 15,977.78 | 15,977.78 | 2,700 |
| 2023-12-01 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-11-30 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3,200 |
| 2023-11-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,300 |
| 2023-11-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,500 |
| 2023-11-27 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1,300 |
| 2023-11-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 21,000 |
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.