ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 6,500.00 | 6,650.49 | 6,500.00 | 6,650.49 | 6,650.49 | 12,200 |
| 2023-08-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,100 |
| 2023-08-29 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,400 |
| 2023-08-28 | 5,846.77 | 6,500.00 | 5,846.77 | 6,500.00 | 6,500.00 | 900 |
| 2023-08-25 | 5,800.00 | 5,846.77 | 5,800.00 | 5,846.77 | 5,846.77 | 12,400 |
| 2023-08-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,400 |
| 2023-08-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,100 |
| 2023-08-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-08-18 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 24,000 |
| 2023-08-17 | 5,797.56 | 5,800.00 | 5,797.56 | 5,800.00 | 5,800.00 | 2,900 |
| 2023-08-16 | 5,795.00 | 5,797.56 | 5,795.00 | 5,797.56 | 5,797.56 | 4,500 |
| 2023-08-11 | 5,798.80 | 5,798.80 | 5,795.00 | 5,795.00 | 5,795.00 | 3,600 |
| 2023-08-10 | 5,866.67 | 5,866.67 | 5,798.80 | 5,798.80 | 5,798.80 | 4,600 |
| 2023-08-09 | 5,111.53 | 5,866.67 | 5,111.53 | 5,866.67 | 5,866.67 | 900 |
| 2023-08-08 | 6,000.00 | 6,000.00 | 5,111.53 | 5,111.53 | 5,111.53 | 444,900 |
| 2023-08-07 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,600 |
| 2023-08-04 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,000 |
| 2023-08-03 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,300 |
| 2023-08-02 | 6,433.33 | 6,433.33 | 6,400.00 | 6,400.00 | 6,400.00 | 4,200 |
| 2023-08-01 | 6,722.22 | 6,722.22 | 6,433.33 | 6,433.33 | 6,433.33 | 3,600 |
| 2023-07-31 | 6,154.55 | 6,722.22 | 6,154.55 | 6,722.22 | 6,722.22 | 1,800 |
| 2023-07-28 | 6,988.23 | 6,988.23 | 6,154.55 | 6,154.55 | 6,154.55 | 1,100 |
| 2023-07-27 | 6,914.29 | 6,988.23 | 6,914.29 | 6,988.23 | 6,988.23 | 6,200 |
| 2023-07-26 | 7,000.00 | 7,000.00 | 6,914.29 | 6,914.29 | 6,914.29 | 3,500 |
| 2023-07-25 | 6,675.00 | 7,000.00 | 6,675.00 | 7,000.00 | 7,000.00 | 1,600 |
| 2023-07-24 | 7,000.00 | 7,000.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,000 |
| 2023-07-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,600 |
| 2023-07-20 | 7,123.81 | 7,123.81 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000 |
| 2023-07-19 | 7,500.00 | 7,500.00 | 7,123.81 | 7,123.81 | 7,123.81 | 10,500 |
| 2023-07-18 | 8,500.00 | 8,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 11,000 |
| 2023-07-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,300 |
| 2023-07-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2023-07-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,100 |
| 2023-07-12 | 8,892.86 | 8,892.86 | 8,500.00 | 8,500.00 | 8,500.00 | 1,100 |
| 2023-07-11 | 9,969.14 | 9,969.14 | 8,892.86 | 8,892.86 | 8,892.86 | 1,400 |
| 2023-07-10 | 9,933.33 | 9,969.14 | 9,933.33 | 9,969.14 | 9,969.14 | 2,900 |
| 2023-07-07 | 10,000.00 | 10,000.00 | 9,933.33 | 9,933.33 | 9,933.33 | 15,000 |
| 2023-07-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,900 |
| 2023-07-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,600 |
| 2023-07-04 | 9,998.86 | 10,000.00 | 9,998.86 | 10,000.00 | 10,000.00 | 1,200 |
| 2023-07-03 | 9,957.00 | 9,998.86 | 9,957.00 | 9,998.86 | 9,998.86 | 3,500 |
| 2023-06-30 | 9,570.00 | 9,957.00 | 9,570.00 | 9,957.00 | 9,957.00 | 1,000 |
| 2023-06-29 | 9,568.97 | 9,570.00 | 9,568.97 | 9,570.00 | 9,570.00 | 900 |
| 2023-06-28 | 9,500.00 | 9,568.97 | 9,500.00 | 9,568.97 | 9,568.97 | 5,800 |
| 2023-06-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2023-06-26 | 9,418.29 | 9,500.00 | 9,418.29 | 9,500.00 | 9,500.00 | 400 |
| 2023-06-23 | 9,152.94 | 9,418.29 | 9,152.94 | 9,418.29 | 9,418.29 | 17,500 |
| 2023-06-22 | 8,000.00 | 9,152.94 | 8,000.00 | 9,152.94 | 9,152.94 | 3,400 |
← NewerPage 14 of 14 · 828 trading days
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.