ZIMBABWE STOCK EXCHANGE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 71.517 | 75.000 | 71.517 | 75.000 | 75.000 | 1,500 |
| 2026-01-26 | 80.946 | 80.946 | 71.517 | 71.517 | 71.517 | 120,500 |
| 2026-01-23 | 79.082 | 80.946 | 79.082 | 80.946 | 80.946 | 92,500 |
| 2026-01-22 | 79.082 | 79.082 | 79.082 | 79.082 | 79.082 | 0 |
| 2026-01-21 | 75.010 | 79.082 | 75.010 | 79.082 | 79.082 | 122,500 |
| 2026-01-20 | 81.001 | 81.001 | 75.010 | 75.010 | 75.010 | 66,000 |
| 2026-01-19 | 81.001 | 81.001 | 81.001 | 81.001 | 81.001 | 0 |
| 2026-01-16 | 95.231 | 95.231 | 81.001 | 81.001 | 81.001 | 510,100 |
| 2026-01-15 | 103.00 | 103.00 | 95.231 | 95.231 | 95.231 | 284,100 |
| 2026-01-14 | 119.21 | 119.21 | 103.00 | 103.00 | 103.00 | 9,500 |
| 2026-01-13 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | 0 |
| 2026-01-12 | 124.44 | 124.44 | 119.21 | 119.21 | 119.21 | 42,300 |
| 2026-01-09 | 130.00 | 130.00 | 124.44 | 124.44 | 124.44 | 26,300 |
| 2026-01-08 | 130.05 | 130.05 | 130.00 | 130.00 | 130.00 | 11,000 |
| 2026-01-07 | 130.00 | 130.05 | 130.00 | 130.05 | 130.05 | 30,100 |
| 2026-01-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2026-01-05 | 145.03 | 145.03 | 130.00 | 130.00 | 130.00 | 200 |
| 2026-01-02 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | 0 |
| 2025-12-31 | 145.66 | 145.66 | 145.03 | 145.03 | 145.03 | 59,700 |
| 2025-12-30 | 150.00 | 150.00 | 145.66 | 145.66 | 145.66 | 104,200 |
| 2025-12-29 | 130.75 | 150.00 | 130.75 | 150.00 | 150.00 | 8,000 |
| 2025-12-24 | 113.70 | 130.75 | 113.70 | 130.75 | 130.75 | 6,200 |
| 2025-12-23 | 98.900 | 113.70 | 98.900 | 113.70 | 113.70 | 10,000 |
| 2025-12-19 | 86.015 | 98.900 | 86.015 | 98.900 | 98.900 | 4,800 |
| 2025-12-18 | 80.000 | 86.015 | 80.000 | 86.015 | 86.015 | 40,100 |
| 2025-12-17 | 89.568 | 89.568 | 80.000 | 80.000 | 80.000 | 17,300 |
| 2025-12-16 | 89.568 | 89.568 | 89.568 | 89.568 | 89.568 | 0 |
| 2025-12-15 | 85.000 | 89.568 | 85.000 | 89.568 | 89.568 | 1,100 |
| 2025-12-12 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 1,300 |
| 2025-12-11 | 85.360 | 85.360 | 80.000 | 80.000 | 80.000 | 82,000 |
| 2025-12-10 | 83.063 | 85.360 | 83.063 | 85.360 | 85.360 | 2,500 |
| 2025-12-09 | 90.000 | 90.000 | 83.063 | 83.063 | 83.063 | 4,800 |
| 2025-12-08 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 300 |
| 2025-12-05 | 82.784 | 83.000 | 82.784 | 83.000 | 83.000 | 3,000 |
| 2025-12-04 | 80.219 | 82.784 | 80.219 | 82.784 | 82.784 | 8,800 |
| 2025-12-03 | 80.222 | 80.222 | 80.219 | 80.219 | 80.219 | 26,100 |
| 2025-12-02 | 93.254 | 93.254 | 80.222 | 80.222 | 80.222 | 32,800 |
| 2025-12-01 | 109.09 | 109.09 | 93.254 | 93.254 | 93.254 | 58,400 |
| 2025-11-28 | 100.71 | 109.09 | 100.71 | 109.09 | 109.09 | 3,300 |
| 2025-11-27 | 99.415 | 100.71 | 99.415 | 100.71 | 100.71 | 10,300 |
| 2025-11-26 | 115.00 | 115.00 | 99.415 | 99.415 | 99.415 | 44,100 |
| 2025-11-25 | 102.25 | 115.00 | 102.25 | 115.00 | 115.00 | 100 |
| 2025-11-24 | 106.41 | 106.41 | 102.25 | 102.25 | 102.25 | 8,000 |
| 2025-11-21 | 123.62 | 123.62 | 106.41 | 106.41 | 106.41 | 25,600 |
| 2025-11-20 | 145.40 | 145.40 | 123.62 | 123.62 | 123.62 | 30,900 |
| 2025-11-19 | 126.45 | 145.40 | 126.45 | 145.40 | 145.40 | 200 |
| 2025-11-18 | 109.97 | 126.45 | 109.97 | 126.45 | 126.45 | 200 |
| 2025-11-17 | 114.00 | 114.00 | 109.97 | 109.97 | 109.97 | 6,000 |
| 2025-11-14 | 110.25 | 114.00 | 110.25 | 114.00 | 114.00 | 300 |
| 2025-11-13 | 96.507 | 110.25 | 96.507 | 110.25 | 110.25 | 200 |
| 2025-11-12 | 113.10 | 113.10 | 96.507 | 96.507 | 96.507 | 74,400 |
| 2025-11-11 | 120.19 | 120.19 | 113.10 | 113.10 | 113.10 | 21,900 |
| 2025-11-10 | 112.26 | 120.19 | 112.26 | 120.19 | 120.19 | 1,300 |
| 2025-11-07 | 132.00 | 132.00 | 112.26 | 112.26 | 112.26 | 5,400 |
| 2025-11-06 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-11-05 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-11-04 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-11-03 | 132.55 | 132.55 | 132.00 | 132.00 | 132.00 | 1,000 |
| 2025-10-31 | 132.18 | 132.55 | 132.18 | 132.55 | 132.55 | 1,100 |
| 2025-10-30 | 125.00 | 132.18 | 125.00 | 132.18 | 132.18 | 1,100 |
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.