ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 24,900 |
| 2026-07-17 | 80.000 | 92.000 | 80.000 | 92.000 | 92.000 | 4,400 |
| 2026-07-16 | 70.684 | 80.000 | 70.684 | 80.000 | 80.000 | 100 |
| 2026-07-15 | 70.011 | 70.684 | 70.011 | 70.684 | 70.684 | 7,600 |
| 2026-07-14 | 70.011 | 70.011 | 70.011 | 70.011 | 70.011 | 0 |
| 2026-07-13 | 72.000 | 72.000 | 70.011 | 70.011 | 70.011 | 36,400 |
| 2026-07-10 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 4,000 |
| 2026-07-09 | 67.046 | 70.000 | 67.046 | 70.000 | 70.000 | 12,500 |
| 2026-07-08 | 67.046 | 67.046 | 67.046 | 67.046 | 67.046 | 0 |
| 2026-07-07 | 67.046 | 67.046 | 67.046 | 67.046 | 67.046 | 0 |
| 2026-07-06 | 67.046 | 67.046 | 67.046 | 67.046 | 67.046 | 0 |
| 2026-07-03 | 70.000 | 70.000 | 67.046 | 67.046 | 67.046 | 8,800 |
| 2026-07-02 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-07-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-06-30 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 100 |
| 2026-06-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,400 |
| 2026-06-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 4,800 |
| 2026-06-25 | 66.250 | 66.250 | 65.000 | 65.000 | 65.000 | 300 |
| 2026-06-24 | 66.079 | 66.250 | 66.079 | 66.250 | 66.250 | 7,100 |
| 2026-06-23 | 75.000 | 75.000 | 66.079 | 66.079 | 66.079 | 183,100 |
| 2026-06-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 700 |
| 2026-06-19 | 66.303 | 75.000 | 66.303 | 75.000 | 75.000 | 100 |
| 2026-06-18 | 75.000 | 75.000 | 66.303 | 66.303 | 66.303 | 44,600 |
| 2026-06-17 | 66.000 | 75.000 | 66.000 | 75.000 | 75.000 | 1,600 |
| 2026-06-16 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-06-15 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-06-12 | 67.994 | 67.994 | 66.000 | 66.000 | 66.000 | 6,900 |
| 2026-06-11 | 67.994 | 67.994 | 67.994 | 67.994 | 67.994 | 0 |
| 2026-06-10 | 68.250 | 68.250 | 67.994 | 67.994 | 67.994 | 900 |
| 2026-06-09 | 68.183 | 68.250 | 68.183 | 68.250 | 68.250 | 200 |
| 2026-06-08 | 69.000 | 69.000 | 68.183 | 68.183 | 68.183 | 17,500 |
| 2026-06-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-06-04 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-06-03 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-06-02 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-06-01 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 600 |
| 2026-05-29 | 65.000 | 69.000 | 65.000 | 69.000 | 69.000 | 300 |
| 2026-05-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-05-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-05-26 | 69.965 | 69.965 | 65.000 | 65.000 | 65.000 | 2,200 |
| 2026-05-22 | 64.833 | 69.965 | 64.833 | 69.965 | 69.965 | 10,900 |
| 2026-05-21 | 65.000 | 65.000 | 64.833 | 64.833 | 64.833 | 600 |
| 2026-05-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 82,400 |
| 2026-05-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 6,300 |
| 2026-05-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-05-15 | 64.996 | 65.000 | 64.996 | 65.000 | 65.000 | 32,400 |
| 2026-05-14 | 74.950 | 74.950 | 64.996 | 64.996 | 64.996 | 14,300 |
| 2026-05-13 | 75.000 | 75.000 | 74.950 | 74.950 | 74.950 | 100 |
| 2026-05-12 | 69.000 | 75.000 | 69.000 | 75.000 | 75.000 | 7,800 |
| 2026-05-11 | 74.565 | 74.565 | 69.000 | 69.000 | 69.000 | 5,000 |
| 2026-05-08 | 75.000 | 75.000 | 74.565 | 74.565 | 74.565 | 28,100 |
| 2026-05-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 700 |
| 2026-05-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-05-05 | 78.519 | 78.519 | 75.000 | 75.000 | 75.000 | 5,100 |
| 2026-05-04 | 80.042 | 80.042 | 78.519 | 78.519 | 78.519 | 2,700 |
| 2026-04-30 | 80.000 | 80.042 | 80.000 | 80.042 | 80.042 | 1,800 |
| 2026-04-29 | 72.400 | 80.000 | 72.400 | 80.000 | 80.000 | 12,000 |
| 2026-04-28 | 72.407 | 72.407 | 72.400 | 72.400 | 72.400 | 1,600 |
| 2026-04-27 | 75.000 | 75.000 | 72.407 | 72.407 | 72.407 | 5,400 |
| 2026-04-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
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.