ZIMBABWE STOCK EXCHANGE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | 0 |
| 2026-04-22 | 100.00 | 102.14 | 100.00 | 102.14 | 102.14 | 700 |
| 2026-04-21 | 109.25 | 109.25 | 100.00 | 100.00 | 100.00 | 700 |
| 2026-04-20 | 95.000 | 109.25 | 95.000 | 109.25 | 109.25 | 100 |
| 2026-04-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,400 |
| 2026-04-16 | 110.00 | 110.00 | 95.000 | 95.000 | 95.000 | 10,000 |
| 2026-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
| 2026-04-14 | 119.50 | 119.50 | 110.00 | 110.00 | 110.00 | 1,400 |
| 2026-04-13 | 119.89 | 119.89 | 119.50 | 119.50 | 119.50 | 200 |
| 2026-04-10 | 119.35 | 119.89 | 119.35 | 119.89 | 119.89 | 900 |
| 2026-04-09 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0 |
| 2026-04-08 | 120.00 | 120.00 | 119.35 | 119.35 | 119.35 | 1,500 |
| 2026-04-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 500 |
| 2026-03-30 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 89,300 |
| 2026-03-27 | 135.00 | 135.00 | 122.50 | 122.50 | 122.50 | 8,000 |
| 2026-03-26 | 126.41 | 135.00 | 126.41 | 135.00 | 135.00 | 300 |
| 2026-03-25 | 120.00 | 126.41 | 120.00 | 126.41 | 126.41 | 87,600 |
| 2026-03-24 | 111.55 | 120.00 | 111.55 | 120.00 | 120.00 | 18,500 |
| 2026-03-23 | 97.000 | 111.55 | 97.000 | 111.55 | 111.55 | 100 |
| 2026-03-20 | 85.274 | 97.000 | 85.274 | 97.000 | 97.000 | 18,700 |
| 2026-03-19 | 85.274 | 85.274 | 85.274 | 85.274 | 85.274 | 0 |
| 2026-03-18 | 100.00 | 100.00 | 85.274 | 85.274 | 85.274 | 32,800 |
| 2026-03-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 300 |
| 2026-03-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8,200 |
| 2026-03-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,200 |
| 2026-03-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-03-11 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 1,500 |
| 2026-03-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,200 |
| 2026-03-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-03-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2026-03-05 | 119.69 | 119.69 | 110.00 | 110.00 | 110.00 | 114,800 |
| 2026-03-04 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | 0 |
| 2026-03-03 | 124.00 | 124.00 | 119.69 | 119.69 | 119.69 | 42,300 |
| 2026-03-02 | 126.15 | 126.15 | 124.00 | 124.00 | 124.00 | 91,500 |
| 2026-02-27 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0 |
| 2026-02-26 | 129.47 | 129.47 | 126.15 | 126.15 | 126.15 | 138,100 |
| 2026-02-25 | 126.00 | 129.47 | 126.00 | 129.47 | 129.47 | 73,600 |
| 2026-02-24 | 110.09 | 126.00 | 110.09 | 126.00 | 126.00 | 84,100 |
| 2026-02-23 | 97.039 | 110.09 | 97.039 | 110.09 | 110.09 | 10,600 |
| 2026-02-20 | 84.467 | 97.039 | 84.467 | 97.039 | 97.039 | 24,700 |
| 2026-02-19 | 84.467 | 84.467 | 84.467 | 84.467 | 84.467 | 0 |
| 2026-02-18 | 99.200 | 99.200 | 84.467 | 84.467 | 84.467 | 10,100 |
| 2026-02-17 | 86.300 | 99.200 | 86.300 | 99.200 | 99.200 | 100 |
| 2026-02-16 | 75.048 | 86.300 | 75.048 | 86.300 | 86.300 | 100 |
| 2026-02-13 | 75.048 | 75.048 | 75.048 | 75.048 | 75.048 | 0 |
| 2026-02-12 | 75.048 | 75.048 | 75.048 | 75.048 | 75.048 | 0 |
| 2026-02-11 | 75.000 | 75.048 | 75.000 | 75.048 | 75.048 | 47,200 |
| 2026-02-10 | 70.020 | 75.000 | 70.020 | 75.000 | 75.000 | 55,600 |
| 2026-02-09 | 70.000 | 70.020 | 70.000 | 70.020 | 70.020 | 151,200 |
| 2026-02-06 | 70.500 | 70.500 | 70.000 | 70.000 | 70.000 | 77,100 |
| 2026-02-05 | 70.537 | 70.537 | 70.500 | 70.500 | 70.500 | 5,000 |
| 2026-02-04 | 80.000 | 80.000 | 70.537 | 70.537 | 70.537 | 113,800 |
| 2026-02-03 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 900 |
| 2026-02-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-01-30 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 4,200 |
| 2026-01-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 300 |
| 2026-01-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 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.