ZIMRE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 55.250 | 55.250 | 55.245 | 55.245 | 55.245 | 6,659,500 |
| 2024-11-07 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2024-11-06 | 55.200 | 55.250 | 55.200 | 55.250 | 55.250 | 300 |
| 2024-11-05 | 48.000 | 55.200 | 48.000 | 55.200 | 55.200 | 100 |
| 2024-11-04 | 42.000 | 48.000 | 42.000 | 48.000 | 48.000 | 1,900 |
| 2024-11-01 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-31 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-30 | 41.949 | 42.000 | 41.949 | 42.000 | 42.000 | 11,000 |
| 2024-10-29 | 41.949 | 41.949 | 41.949 | 41.949 | 41.949 | 0 |
| 2024-10-28 | 42.889 | 42.889 | 41.949 | 41.949 | 41.949 | 5,900 |
| 2024-10-25 | 42.800 | 42.889 | 42.800 | 42.889 | 42.889 | 1,800 |
| 2024-10-24 | 39.001 | 42.800 | 39.001 | 42.800 | 42.800 | 2,500 |
| 2024-10-23 | 39.001 | 39.001 | 39.001 | 39.001 | 39.001 | 0 |
| 2024-10-22 | 39.001 | 39.001 | 39.001 | 39.001 | 39.001 | 0 |
| 2024-10-21 | 40.000 | 40.000 | 39.001 | 39.001 | 39.001 | 532,000 |
| 2024-10-18 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 4,300 |
| 2024-10-17 | 38.571 | 40.000 | 38.571 | 40.000 | 40.000 | 200 |
| 2024-10-16 | 38.000 | 38.571 | 38.000 | 38.571 | 38.571 | 700 |
| 2024-10-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 93,200 |
| 2024-10-14 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-10-11 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 400 |
| 2024-10-10 | 38.017 | 38.017 | 38.000 | 38.000 | 38.000 | 31,500 |
| 2024-10-09 | 37.500 | 38.017 | 37.500 | 38.017 | 38.017 | 50,000 |
| 2024-10-08 | 37.495 | 37.500 | 37.495 | 37.500 | 37.500 | 112,000 |
| 2024-10-07 | 37.468 | 37.495 | 37.468 | 37.495 | 37.495 | 27,900 |
| 2024-10-04 | 37.749 | 37.749 | 37.468 | 37.468 | 37.468 | 14,400 |
| 2024-10-03 | 34.500 | 37.749 | 34.500 | 37.749 | 37.749 | 5,400 |
| 2024-10-02 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-10-01 | 33.050 | 34.500 | 33.050 | 34.500 | 34.500 | 2,000 |
| 2024-09-30 | 31.049 | 33.050 | 31.049 | 33.050 | 33.050 | 400 |
| 2024-09-27 | 31.383 | 31.383 | 31.049 | 31.049 | 31.049 | 81,100 |
| 2024-09-26 | 31.383 | 31.383 | 31.383 | 31.383 | 31.383 | 0 |
| 2024-09-25 | 33.350 | 33.350 | 31.383 | 31.383 | 31.383 | 6,100 |
| 2024-09-24 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-09-23 | 33.316 | 33.350 | 33.316 | 33.350 | 33.350 | 200 |
| 2024-09-20 | 32.000 | 33.316 | 32.000 | 33.316 | 33.316 | 1,900 |
| 2024-09-19 | 32.200 | 32.200 | 32.000 | 32.000 | 32.000 | 300 |
| 2024-09-18 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-09-17 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-09-16 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-09-13 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-09-12 | 28.050 | 32.200 | 28.050 | 32.200 | 32.200 | 10,000 |
| 2024-09-11 | 28.000 | 28.050 | 28.000 | 28.050 | 28.050 | 76,900 |
| 2024-09-10 | 28.019 | 28.019 | 28.000 | 28.000 | 28.000 | 1,400 |
| 2024-09-09 | 27.950 | 28.019 | 27.950 | 28.019 | 28.019 | 28,600 |
| 2024-09-06 | 27.960 | 27.960 | 27.950 | 27.950 | 27.950 | 1,297,800 |
| 2024-09-05 | 27.050 | 27.960 | 27.050 | 27.960 | 27.960 | 73,600 |
| 2024-09-04 | 28.000 | 28.000 | 27.050 | 27.050 | 27.050 | 800 |
| 2024-09-03 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-09-02 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 10,600 |
| 2024-08-30 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,600 |
| 2024-08-29 | 27.997 | 28.000 | 27.997 | 28.000 | 28.000 | 500 |
| 2024-08-28 | 27.950 | 27.997 | 27.950 | 27.997 | 27.997 | 1,900 |
| 2024-08-27 | 28.000 | 28.000 | 27.950 | 27.950 | 27.950 | 200 |
| 2024-08-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2024-08-23 | 27.800 | 28.000 | 27.800 | 28.000 | 28.000 | 15,100 |
| 2024-08-22 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 1,521,400 |
| 2024-08-21 | 28.000 | 28.000 | 27.800 | 27.800 | 27.800 | 800 |
| 2024-08-20 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-08-19 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,900 |
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.