ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 114.70 | 114.70 | 112.06 | 112.06 | 112.06 | 4,700 |
| 2026-01-27 | 114.00 | 114.70 | 114.00 | 114.70 | 114.70 | 36,000 |
| 2026-01-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 14,100 |
| 2026-01-23 | 113.92 | 114.00 | 113.92 | 114.00 | 114.00 | 1,000 |
| 2026-01-22 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 0 |
| 2026-01-21 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 0 |
| 2026-01-20 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 0 |
| 2026-01-19 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 0 |
| 2026-01-16 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 0 |
| 2026-01-15 | 114.75 | 114.75 | 113.92 | 113.92 | 113.92 | 300 |
| 2026-01-14 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 800 |
| 2026-01-13 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 1,500 |
| 2026-01-12 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2026-01-09 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 2,000 |
| 2026-01-08 | 99.990 | 114.75 | 99.990 | 114.75 | 114.75 | 100 |
| 2026-01-07 | 99.990 | 99.990 | 99.990 | 99.990 | 99.990 | 0 |
| 2026-01-06 | 99.990 | 99.990 | 99.990 | 99.990 | 99.990 | 0 |
| 2026-01-05 | 99.990 | 99.990 | 99.990 | 99.990 | 99.990 | 0 |
| 2026-01-02 | 99.990 | 99.990 | 99.990 | 99.990 | 99.990 | 0 |
| 2025-12-31 | 86.950 | 99.990 | 86.950 | 99.990 | 99.990 | 339,900 |
| 2025-12-30 | 75.610 | 86.950 | 75.610 | 86.950 | 86.950 | 2,100 |
| 2025-12-29 | 65.751 | 75.610 | 65.751 | 75.610 | 75.610 | 1,900 |
| 2025-12-24 | 59.597 | 65.751 | 59.597 | 65.751 | 65.751 | 127,183 |
| 2025-12-23 | 54.914 | 59.597 | 54.914 | 59.597 | 59.597 | 83,100 |
| 2025-12-19 | 54.914 | 54.914 | 54.914 | 54.914 | 54.914 | 0 |
| 2025-12-18 | 54.914 | 54.914 | 54.914 | 54.914 | 54.914 | 0 |
| 2025-12-17 | 54.914 | 54.914 | 54.914 | 54.914 | 54.914 | 0 |
| 2025-12-16 | 54.914 | 54.914 | 54.914 | 54.914 | 54.914 | 0 |
| 2025-12-15 | 54.914 | 54.914 | 54.914 | 54.914 | 54.914 | 0 |
| 2025-12-12 | 54.900 | 54.914 | 54.900 | 54.914 | 54.914 | 1,100 |
| 2025-12-11 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 0 |
| 2025-12-10 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 900 |
| 2025-12-09 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 0 |
| 2025-12-08 | 55.250 | 55.250 | 54.900 | 54.900 | 54.900 | 1,200 |
| 2025-12-05 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-12-04 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-12-03 | 60.000 | 60.000 | 55.250 | 55.250 | 55.250 | 2,400 |
| 2025-12-02 | 58.417 | 60.000 | 58.417 | 60.000 | 60.000 | 200 |
| 2025-12-01 | 55.843 | 58.417 | 55.843 | 58.417 | 58.417 | 900 |
| 2025-11-28 | 49.855 | 55.843 | 49.855 | 55.843 | 55.843 | 263,900 |
| 2025-11-27 | 47.199 | 49.855 | 47.199 | 49.855 | 49.855 | 80,200 |
| 2025-11-26 | 41.700 | 47.199 | 41.700 | 47.199 | 47.199 | 33,300 |
| 2025-11-25 | 36.300 | 41.700 | 36.300 | 41.700 | 41.700 | 1,000 |
| 2025-11-24 | 32.000 | 36.300 | 32.000 | 36.300 | 36.300 | 8,000 |
| 2025-11-21 | 28.000 | 32.000 | 28.000 | 32.000 | 32.000 | 3,000 |
| 2025-11-20 | 25.000 | 28.000 | 25.000 | 28.000 | 28.000 | 50,000 |
| 2025-11-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,500 |
| 2025-11-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 145,500 |
| 2025-11-17 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,500 |
| 2025-11-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 826,100 |
| 2025-11-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 72,000 |
| 2025-11-12 | 24.918 | 25.000 | 24.918 | 25.000 | 25.000 | 1,000 |
| 2025-11-11 | 23.050 | 24.918 | 23.050 | 24.918 | 24.918 | 5,500 |
| 2025-11-10 | 20.050 | 23.050 | 20.050 | 23.050 | 23.050 | 150,000 |
| 2025-11-07 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 0 |
| 2025-11-06 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 0 |
| 2025-11-05 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 0 |
| 2025-11-04 | 20.094 | 20.094 | 20.050 | 20.050 | 20.050 | 200 |
| 2025-11-03 | 20.094 | 20.094 | 20.094 | 20.094 | 20.094 | 0 |
| 2025-10-31 | 20.094 | 20.094 | 20.094 | 20.094 | 20.094 | 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.