ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 85.000 | 85.000 | 75.000 | 75.000 | 75.000 | 2,100 |
| 2026-04-22 | 75.000 | 85.000 | 75.000 | 85.000 | 85.000 | 4,900 |
| 2026-04-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 100 |
| 2026-04-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-04-17 | 84.546 | 84.546 | 75.000 | 75.000 | 75.000 | 9,600 |
| 2026-04-16 | 90.000 | 90.000 | 84.546 | 84.546 | 84.546 | 2,200 |
| 2026-04-15 | 94.880 | 94.880 | 90.000 | 90.000 | 90.000 | 1,800 |
| 2026-04-14 | 82.507 | 94.880 | 82.507 | 94.880 | 94.880 | 4,300 |
| 2026-04-13 | 78.111 | 82.507 | 78.111 | 82.507 | 82.507 | 7,700 |
| 2026-04-10 | 73.277 | 78.111 | 73.277 | 78.111 | 78.111 | 2,700 |
| 2026-04-09 | 75.000 | 75.000 | 73.277 | 73.277 | 73.277 | 14,100 |
| 2026-04-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 800 |
| 2026-04-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 4,700 |
| 2026-04-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-04-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-03-31 | 74.958 | 75.000 | 74.958 | 75.000 | 75.000 | 1,000 |
| 2026-03-30 | 74.434 | 74.958 | 74.434 | 74.958 | 74.958 | 5,300 |
| 2026-03-27 | 74.600 | 74.600 | 74.434 | 74.434 | 74.434 | 5,300 |
| 2026-03-26 | 75.000 | 75.000 | 74.600 | 74.600 | 74.600 | 71,000 |
| 2026-03-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-03-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 200 |
| 2026-03-23 | 69.000 | 75.000 | 69.000 | 75.000 | 75.000 | 100 |
| 2026-03-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-03-19 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-03-18 | 69.468 | 69.468 | 69.000 | 69.000 | 69.000 | 900 |
| 2026-03-17 | 69.468 | 69.468 | 69.468 | 69.468 | 69.468 | 0 |
| 2026-03-16 | 64.667 | 69.468 | 64.667 | 69.468 | 69.468 | 3,100 |
| 2026-03-13 | 65.000 | 65.000 | 64.667 | 64.667 | 64.667 | 600 |
| 2026-03-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 100 |
| 2026-03-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 500 |
| 2026-03-10 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-03-09 | 57.000 | 65.000 | 57.000 | 65.000 | 65.000 | 2,000 |
| 2026-03-06 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2026-03-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2,400 |
| 2026-03-04 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,600 |
| 2026-03-03 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 43,500 |
| 2026-03-02 | 50.450 | 57.000 | 50.450 | 57.000 | 57.000 | 2,000 |
| 2026-02-27 | 43.886 | 50.450 | 43.886 | 50.450 | 50.450 | 100,000 |
| 2026-02-26 | 50.000 | 50.000 | 43.886 | 43.886 | 43.886 | 57,300 |
| 2026-02-25 | 55.250 | 55.250 | 50.000 | 50.000 | 50.000 | 48,000 |
| 2026-02-24 | 63.902 | 63.902 | 55.250 | 55.250 | 55.250 | 2,000 |
| 2026-02-23 | 70.054 | 70.054 | 63.902 | 63.902 | 63.902 | 24,600 |
| 2026-02-20 | 68.393 | 70.054 | 68.393 | 70.054 | 70.054 | 202,000 |
| 2026-02-19 | 80.000 | 80.000 | 68.393 | 68.393 | 68.393 | 6,100 |
| 2026-02-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 12,200 |
| 2026-02-17 | 90.000 | 90.000 | 80.000 | 80.000 | 80.000 | 10,000 |
| 2026-02-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,000 |
| 2026-02-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,700 |
| 2026-02-12 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 600 |
| 2026-02-11 | 96.930 | 96.930 | 96.000 | 96.000 | 96.000 | 10,000 |
| 2026-02-10 | 96.930 | 96.930 | 96.930 | 96.930 | 96.930 | 0 |
| 2026-02-09 | 96.000 | 96.930 | 96.000 | 96.930 | 96.930 | 13,500 |
| 2026-02-06 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-04 | 112.10 | 112.10 | 96.000 | 96.000 | 96.000 | 100 |
| 2026-02-03 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0 |
| 2026-02-02 | 112.06 | 112.10 | 112.06 | 112.10 | 112.10 | 100 |
| 2026-01-30 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-01-29 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-01-28 | 114.70 | 114.70 | 112.06 | 112.06 | 112.06 | 4,700 |
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.