ZIMBABWE STOCK EXCHANGE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 440.42 | 444.00 | 440.42 | 444.00 | 444.00 | 100 |
| 2026-10-14 | 440.42 | 440.42 | 440.42 | 440.42 | 440.42 | 0 |
| 2026-10-13 | 440.42 | 440.42 | 440.42 | 440.42 | 440.42 | 0 |
| 2026-10-12 | 445.00 | 445.00 | 440.42 | 440.42 | 440.42 | 1,200 |
| 2026-10-09 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-08 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-07 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 200 |
| 2026-10-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2026-10-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2026-09-30 | 442.15 | 450.00 | 442.15 | 450.00 | 450.00 | 800 |
| 2026-09-29 | 442.15 | 442.15 | 442.15 | 442.15 | 442.15 | 0 |
| 2026-09-28 | 384.51 | 442.15 | 384.51 | 442.15 | 442.15 | 1,000 |
| 2026-09-25 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | 0 |
| 2026-09-24 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | 0 |
| 2026-09-23 | 340.25 | 384.51 | 340.25 | 384.51 | 384.51 | 36,400 |
| 2026-09-22 | 340.00 | 340.25 | 340.00 | 340.25 | 340.25 | 200 |
| 2026-09-21 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 30,000 |
| 2026-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-09-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-09-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 71,800 |
| 2026-09-14 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | 2,000 |
| 2026-09-11 | 377.50 | 377.50 | 354.00 | 354.00 | 354.00 | 1,400 |
| 2026-09-10 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 0 |
| 2026-09-09 | 354.82 | 377.50 | 354.82 | 377.50 | 377.50 | 400 |
| 2026-09-08 | 354.82 | 354.82 | 354.82 | 354.82 | 354.82 | 0 |
| 2026-09-07 | 354.82 | 354.82 | 354.82 | 354.82 | 354.82 | 0 |
| 2026-09-04 | 380.00 | 380.00 | 354.82 | 354.82 | 354.82 | 33,600 |
| 2026-09-03 | 333.50 | 380.00 | 333.50 | 380.00 | 380.00 | 100 |
| 2026-09-02 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 0 |
| 2026-09-01 | 290.00 | 333.50 | 290.00 | 333.50 | 333.50 | 2,000 |
| 2026-08-31 | 280.11 | 290.00 | 280.11 | 290.00 | 290.00 | 100 |
| 2026-08-28 | 270.22 | 280.11 | 270.22 | 280.11 | 280.11 | 18,200 |
| 2026-08-27 | 287.00 | 287.00 | 270.22 | 270.22 | 270.22 | 39,500 |
| 2026-08-26 | 250.00 | 287.00 | 250.00 | 287.00 | 287.00 | 100 |
| 2026-08-25 | 251.96 | 251.96 | 250.00 | 250.00 | 250.00 | 90,000 |
| 2026-08-24 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | 0 |
| 2026-08-21 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | 0 |
| 2026-08-20 | 229.00 | 251.96 | 229.00 | 251.96 | 251.96 | 2,700 |
| 2026-08-19 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1,700 |
| 2026-08-18 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2026-08-17 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 100 |
| 2026-08-14 | 185.00 | 210.00 | 185.00 | 210.00 | 210.00 | 100 |
| 2026-08-13 | 165.00 | 185.00 | 165.00 | 185.00 | 185.00 | 100 |
| 2026-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-07 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 600 |
| 2026-08-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2026-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,600 |
| 2026-08-04 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 200 |
| 2026-08-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-07-31 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 62,200 |
| 2026-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2026-07-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2026-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,000 |
| 2026-07-27 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1,900 |
| 2026-07-24 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-07-23 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-07-22 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 10,100 |
| 2026-07-21 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 500 |
Page 1 of 5 · 248 trading daysOlder →
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.