ZIMBABWE STOCK EXCHANGE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 2026-07-17 | 151.08 | 151.08 | 151.00 | 151.00 | 151.00 | 900 |
| 2026-07-16 | 151.00 | 151.08 | 151.00 | 151.08 | 151.08 | 51,900 |
| 2026-07-15 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-07-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-07-13 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 2026-07-10 | 135.00 | 151.00 | 135.00 | 151.00 | 151.00 | 100 |
| 2026-07-09 | 136.79 | 136.79 | 135.00 | 135.00 | 135.00 | 200 |
| 2026-07-08 | 154.00 | 154.00 | 136.79 | 136.79 | 136.79 | 21,000 |
| 2026-07-07 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 800 |
| 2026-07-06 | 154.16 | 154.16 | 154.00 | 154.00 | 154.00 | 100 |
| 2026-07-03 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0 |
| 2026-07-02 | 140.00 | 154.16 | 140.00 | 154.16 | 154.16 | 12,800 |
| 2026-07-01 | 135.05 | 140.00 | 135.05 | 140.00 | 140.00 | 100 |
| 2026-06-30 | 155.00 | 155.00 | 135.05 | 135.05 | 135.05 | 214,300 |
| 2026-06-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,700 |
| 2026-06-26 | 135.00 | 155.00 | 135.00 | 155.00 | 155.00 | 100 |
| 2026-06-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-06-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 53,400 |
| 2026-06-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 2026-06-22 | 120.00 | 135.00 | 120.00 | 135.00 | 135.00 | 1,100 |
| 2026-06-19 | 134.50 | 134.50 | 120.00 | 120.00 | 120.00 | 500 |
| 2026-06-18 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 50,000 |
| 2026-06-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-06-16 | 125.00 | 135.00 | 125.00 | 135.00 | 135.00 | 200 |
| 2026-06-15 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 200 |
| 2026-06-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-10 | 129.95 | 129.95 | 120.00 | 120.00 | 120.00 | 3,000 |
| 2026-06-09 | 128.03 | 129.95 | 128.03 | 129.95 | 129.95 | 10,727,400 |
| 2026-06-08 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | 0 |
| 2026-06-05 | 120.00 | 128.03 | 120.00 | 128.03 | 128.03 | 20,200 |
| 2026-06-04 | 119.80 | 120.00 | 119.80 | 120.00 | 120.00 | 10,000 |
| 2026-06-03 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0 |
| 2026-06-02 | 110.20 | 119.80 | 110.20 | 119.80 | 119.80 | 249,700 |
| 2026-06-01 | 119.25 | 119.25 | 110.20 | 110.20 | 110.20 | 15,300 |
| 2026-05-29 | 119.00 | 119.25 | 119.00 | 119.25 | 119.25 | 100 |
| 2026-05-28 | 110.12 | 119.00 | 110.12 | 119.00 | 119.00 | 1,200 |
| 2026-05-27 | 120.00 | 120.00 | 110.12 | 110.12 | 110.12 | 88,800 |
| 2026-05-26 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 300 |
| 2026-05-22 | 109.38 | 110.00 | 109.38 | 110.00 | 110.00 | 98,300 |
| 2026-05-21 | 100.00 | 109.38 | 100.00 | 109.38 | 109.38 | 113,700 |
| 2026-05-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-15 | 100.68 | 100.68 | 100.00 | 100.00 | 100.00 | 20,000 |
| 2026-05-14 | 100.01 | 100.68 | 100.01 | 100.68 | 100.68 | 29,500 |
| 2026-05-13 | 110.00 | 110.00 | 100.01 | 100.01 | 100.01 | 36,000 |
| 2026-05-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-07 | 99.983 | 110.00 | 99.983 | 110.00 | 110.00 | 100 |
| 2026-05-06 | 99.983 | 99.983 | 99.983 | 99.983 | 99.983 | 0 |
| 2026-05-05 | 97.912 | 99.983 | 97.912 | 99.983 | 99.983 | 101,000 |
| 2026-05-04 | 101.97 | 101.97 | 97.912 | 97.912 | 97.912 | 190,200 |
| 2026-04-30 | 114.27 | 114.27 | 101.97 | 101.97 | 101.97 | 94,300 |
| 2026-04-29 | 100.00 | 114.27 | 100.00 | 114.27 | 114.27 | 41,000 |
| 2026-04-28 | 103.39 | 103.39 | 100.00 | 100.00 | 100.00 | 3,400 |
| 2026-04-27 | 106.13 | 106.13 | 103.39 | 103.39 | 103.39 | 63,500 |
| 2026-04-24 | 102.14 | 106.13 | 102.14 | 106.13 | 106.13 | 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.