ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | 400 |
| 2023-11-22 | 14,345.83 | 14,500.00 | 14,345.83 | 14,500.00 | 14,500.00 | 2,000 |
| 2023-11-21 | 13,908.00 | 14,345.83 | 13,908.00 | 14,345.83 | 14,345.83 | 16,800 |
| 2023-11-20 | 12,999.74 | 13,908.00 | 12,999.74 | 13,908.00 | 13,908.00 | 15,000 |
| 2023-11-17 | 13,000.00 | 13,000.00 | 12,999.74 | 12,999.74 | 12,999.74 | 19,600 |
| 2023-11-16 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-11-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2023-11-14 | 12,958.62 | 13,000.00 | 12,958.62 | 13,000.00 | 13,000.00 | 4,200 |
| 2023-11-13 | 12,700.00 | 12,958.62 | 12,700.00 | 12,958.62 | 12,958.62 | 5,800 |
| 2023-11-10 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-11-09 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,200 |
| 2023-11-08 | 12,711.00 | 12,711.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,600 |
| 2023-11-07 | 12,395.00 | 12,711.23 | 12,395.00 | 12,711.23 | 12,711.23 | 7,300 |
| 2023-11-06 | 12,390.00 | 12,395.00 | 12,390.00 | 12,395.00 | 12,395.00 | 3,900 |
| 2023-11-03 | 11,200.00 | 12,390.00 | 11,200.00 | 12,390.00 | 12,390.00 | 4,000 |
| 2023-11-02 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1,600 |
| 2023-11-01 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3,500 |
| 2023-10-31 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,200 |
| 2023-10-30 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,000 |
| 2023-10-27 | 10,666.67 | 10,666.67 | 10,000.00 | 10,000.00 | 10,000.00 | 11,400 |
| 2023-10-26 | 10,231.44 | 10,666.67 | 10,231.44 | 10,666.67 | 10,666.67 | 6,000 |
| 2023-10-25 | 10,186.96 | 10,231.44 | 10,186.96 | 10,231.44 | 10,231.44 | 14,600 |
| 2023-10-24 | 9,500.00 | 10,186.96 | 9,500.00 | 10,186.96 | 10,186.96 | 4,600 |
| 2023-10-23 | 9,495.34 | 9,500.00 | 9,495.34 | 9,500.00 | 9,500.00 | 63,400 |
| 2023-10-20 | 9,495.00 | 9,495.34 | 9,495.00 | 9,495.34 | 9,495.34 | 7,300 |
| 2023-10-19 | 9,500.00 | 9,500.00 | 9,495.00 | 9,495.00 | 9,495.00 | 2,100 |
| 2023-10-18 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 12,700 |
| 2023-10-17 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,400 |
| 2023-10-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 900 |
| 2023-10-13 | 9,862.78 | 10,000.00 | 9,862.78 | 10,000.00 | 10,000.00 | 11,300 |
| 2023-10-12 | 9,260.26 | 9,862.78 | 9,260.26 | 9,862.78 | 9,862.78 | 1,800 |
| 2023-10-11 | 9,068.89 | 9,260.26 | 9,068.89 | 9,260.26 | 9,260.26 | 15,600 |
| 2023-10-10 | 9,010.00 | 9,068.89 | 9,010.00 | 9,068.89 | 9,068.89 | 23,400 |
| 2023-10-09 | 9,008.21 | 9,010.00 | 9,008.21 | 9,010.00 | 9,010.00 | 1,300 |
| 2023-10-06 | 9,200.00 | 9,200.00 | 9,008.21 | 9,008.21 | 9,008.21 | 19,500 |
| 2023-10-05 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,100 |
| 2023-10-04 | 8,250.00 | 9,200.00 | 8,250.00 | 9,200.00 | 9,200.00 | 4,700 |
| 2023-10-03 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | 37,000 |
| 2023-10-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,600 |
| 2023-09-29 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 2023-09-28 | 8,526.53 | 8,526.53 | 8,500.00 | 8,500.00 | 8,500.00 | 1,800 |
| 2023-09-27 | 8,568.89 | 8,568.89 | 8,526.53 | 8,526.53 | 8,526.53 | 4,900 |
| 2023-09-26 | 8,600.00 | 8,600.00 | 8,568.89 | 8,568.89 | 8,568.89 | 13,500 |
| 2023-09-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 11,200 |
| 2023-09-22 | 8,466.33 | 8,600.00 | 8,466.33 | 8,600.00 | 8,600.00 | 1,500 |
| 2023-09-21 | 8,600.00 | 8,600.00 | 8,466.33 | 8,466.33 | 8,466.33 | 75,300 |
| 2023-09-20 | 8,575.00 | 8,600.00 | 8,575.00 | 8,600.00 | 8,600.00 | 5,700 |
| 2023-09-19 | 8,550.00 | 8,575.00 | 8,550.00 | 8,575.00 | 8,575.00 | 9,000 |
| 2023-09-18 | 8,524.26 | 8,550.00 | 8,524.26 | 8,550.00 | 8,550.00 | 3,300 |
| 2023-09-15 | 8,575.00 | 8,575.00 | 8,524.26 | 8,524.26 | 8,524.26 | 17,000 |
| 2023-09-14 | 7,531.46 | 8,575.00 | 7,531.46 | 8,575.00 | 8,575.00 | 4,800 |
| 2023-09-13 | 7,475.00 | 7,531.46 | 7,475.00 | 7,531.46 | 7,531.46 | 94,800 |
| 2023-09-12 | 6,500.00 | 7,475.00 | 6,500.00 | 7,475.00 | 7,475.00 | 4,300 |
| 2023-09-11 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2023-09-08 | 7,050.00 | 7,050.00 | 6,500.00 | 6,500.00 | 6,500.00 | 30,000 |
| 2023-09-07 | 7,048.75 | 7,050.00 | 7,048.75 | 7,050.00 | 7,050.00 | 800 |
| 2023-09-06 | 7,048.75 | 7,048.75 | 7,048.75 | 7,048.75 | 7,048.75 | 0 |
| 2023-09-05 | 7,000.00 | 7,048.75 | 7,000.00 | 7,048.75 | 7,048.75 | 1,200 |
| 2023-09-04 | 6,728.57 | 7,000.00 | 6,728.57 | 7,000.00 | 7,000.00 | 5,600 |
| 2023-09-01 | 6,650.49 | 6,728.57 | 6,650.49 | 6,728.57 | 6,728.57 | 25,200 |
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.