ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 25.000 | 26.243 | 25.000 | 26.243 | 26.243 | 122,000 |
| 2025-02-05 | 22.000 | 25.000 | 22.000 | 25.000 | 25.000 | 1,200 |
| 2025-02-04 | 20.050 | 22.000 | 20.050 | 22.000 | 22.000 | 2,900 |
| 2025-02-03 | 19.550 | 20.050 | 19.550 | 20.050 | 20.050 | 3,900 |
| 2025-01-31 | 17.000 | 19.550 | 17.000 | 19.550 | 19.550 | 400 |
| 2025-01-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-01-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-01-28 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-01-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,990,000 |
| 2025-01-24 | 18.069 | 18.069 | 17.000 | 17.000 | 17.000 | 24,037,400 |
| 2025-01-23 | 18.069 | 18.069 | 18.069 | 18.069 | 18.069 | 0 |
| 2025-01-22 | 18.069 | 18.069 | 18.069 | 18.069 | 18.069 | 0 |
| 2025-01-21 | 19.500 | 19.500 | 18.069 | 18.069 | 18.069 | 1,101,500 |
| 2025-01-20 | 18.000 | 19.500 | 18.000 | 19.500 | 19.500 | 100 |
| 2025-01-17 | 16.002 | 18.000 | 16.002 | 18.000 | 18.000 | 100 |
| 2025-01-16 | 16.002 | 16.002 | 16.002 | 16.002 | 16.002 | 0 |
| 2025-01-15 | 16.002 | 16.002 | 16.002 | 16.002 | 16.002 | 0 |
| 2025-01-14 | 16.000 | 16.002 | 16.000 | 16.002 | 16.002 | 203,700 |
| 2025-01-13 | 15.002 | 16.000 | 15.002 | 16.000 | 16.000 | 200 |
| 2025-01-10 | 15.050 | 15.050 | 15.002 | 15.002 | 15.002 | 3,400 |
| 2025-01-09 | 14.050 | 15.050 | 14.050 | 15.050 | 15.050 | 21,000 |
| 2025-01-08 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 0 |
| 2025-01-07 | 14.046 | 14.050 | 14.046 | 14.050 | 14.050 | 24,006,900 |
| 2025-01-06 | 13.642 | 14.046 | 13.642 | 14.046 | 14.046 | 265,800 |
| 2025-01-03 | 12.296 | 13.642 | 12.296 | 13.642 | 13.642 | 1,219,000 |
| 2025-01-02 | 13.551 | 13.551 | 12.296 | 12.296 | 12.296 | 222,700 |
| 2024-12-31 | 15.900 | 15.900 | 13.551 | 13.551 | 13.551 | 491,500 |
| 2024-12-30 | 18.700 | 18.700 | 15.900 | 15.900 | 15.900 | 412,500 |
| 2024-12-27 | 22.000 | 22.000 | 18.700 | 18.700 | 18.700 | 9,700 |
| 2024-12-24 | 25.100 | 25.100 | 22.000 | 22.000 | 22.000 | 21,700 |
| 2024-12-20 | 25.450 | 25.450 | 25.100 | 25.100 | 25.100 | 19,000 |
| 2024-12-19 | 29.750 | 29.750 | 25.450 | 25.450 | 25.450 | 19,900 |
| 2024-12-18 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2024-12-17 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2024-12-16 | 35.000 | 35.000 | 29.750 | 29.750 | 29.750 | 60,000 |
| 2024-12-13 | 34.830 | 35.000 | 34.830 | 35.000 | 35.000 | 22,479,000 |
| 2024-12-12 | 35.000 | 35.000 | 34.830 | 34.830 | 34.830 | 1,170,000 |
| 2024-12-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-12-10 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 100 |
| 2024-12-09 | 36.050 | 36.050 | 35.000 | 35.000 | 35.000 | 300 |
| 2024-12-06 | 37.000 | 37.000 | 36.050 | 36.050 | 36.050 | 5,100 |
| 2024-12-05 | 38.276 | 38.276 | 37.000 | 37.000 | 37.000 | 700 |
| 2024-12-04 | 38.276 | 38.276 | 38.276 | 38.276 | 38.276 | 0 |
| 2024-12-03 | 41.000 | 41.000 | 38.276 | 38.276 | 38.276 | 210,000 |
| 2024-12-02 | 45.000 | 45.000 | 41.000 | 41.000 | 41.000 | 1,400 |
| 2024-11-29 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 298,900 |
| 2024-11-28 | 43.250 | 45.000 | 43.250 | 45.000 | 45.000 | 26,900 |
| 2024-11-27 | 41.000 | 45.000 | 41.000 | 45.000 | 45.000 | 800 |
| 2024-11-26 | 45.000 | 45.000 | 41.000 | 41.000 | 41.000 | 3,696,900 |
| 2024-11-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-22 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-21 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-19 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 2,100 |
| 2024-11-18 | 47.000 | 47.000 | 45.000 | 45.000 | 45.000 | 1,800 |
| 2024-11-15 | 55.250 | 55.250 | 47.000 | 47.000 | 47.000 | 57,300 |
| 2024-11-14 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2024-11-13 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 1,600 |
| 2024-11-12 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2024-11-11 | 55.245 | 55.250 | 55.245 | 55.250 | 55.250 | 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.