JZ Capital Partners Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	162.50	162.50	162.50	162.50	162.50	0
2023-12-12	163.00	185.00	140.00	162.50	162.50	16
2023-12-11	162.50	162.50	162.50	162.50	162.50	0
2023-12-08	162.50	162.50	162.50	162.50	162.50	0
2023-12-07	155.00	155.00	155.00	155.00	155.00	5,021
2023-12-06	162.50	162.50	162.50	162.50	162.50	0
2023-12-05	162.50	162.50	162.50	162.50	162.50	0
2023-12-04	162.50	162.50	155.00	162.50	162.50	4,000
2023-12-01	162.50	162.50	162.50	162.50	162.50	0
2023-11-30	162.50	162.50	162.50	162.50	162.50	0
2023-11-29	162.50	162.50	162.50	162.50	162.50	0
2023-11-28	162.50	162.50	162.50	162.50	162.50	0
2023-11-27	162.50	162.50	140.00	162.50	162.50	12,437
2023-11-24	162.50	162.50	149.00	162.50	162.50	5,392
2023-11-23	162.50	162.50	162.50	162.50	162.50	0
2023-11-22	162.50	162.50	162.50	162.50	162.50	0
2023-11-21	162.50	162.50	162.50	162.50	162.50	0
2023-11-20	162.00	162.00	162.00	162.00	162.00	2,753
2023-11-17	162.50	162.50	159.00	162.50	162.50	2,762
2023-11-16	162.50	162.50	148.55	162.50	162.50	2,331
2023-11-15	155.00	155.00	155.00	155.00	155.00	500
2023-11-14	162.50	162.50	162.50	162.50	162.50	0
2023-11-13	163.00	185.00	162.50	162.50	162.50	13
2023-11-10	162.50	162.50	162.50	162.50	162.50	0
2023-11-09	162.50	162.50	140.00	162.50	162.50	75
2023-11-08	162.50	162.50	162.50	162.50	162.50	0
2023-11-07	162.50	162.50	162.50	162.50	162.50	0
2023-11-06	165.00	185.00	140.00	162.50	162.50	104
2023-11-03	162.50	162.50	140.00	162.50	162.50	927
2023-11-02	163.00	185.00	162.50	162.50	162.50	1,000
2023-11-01	157.50	157.50	157.50	157.50	157.50	0
2023-10-31	162.50	162.50	162.50	162.50	162.50	0
2023-10-30	162.50	162.50	158.50	162.50	162.50	65,444
2023-10-27	162.50	162.50	162.50	162.50	162.50	0
2023-10-26	162.50	162.50	144.00	162.50	162.50	10,752
2023-10-25	162.50	162.50	146.08	162.50	162.50	2,366
2023-10-24	162.50	162.50	162.50	162.50	162.50	0
2023-10-23	162.50	162.50	140.00	162.50	162.50	2,536
2023-10-20	165.00	185.00	162.50	162.50	162.50	29
2023-10-19	162.50	162.50	162.50	162.50	162.50	0
2023-10-18	162.50	162.50	142.30	162.50	162.50	200
2023-10-17	162.50	162.50	140.00	162.50	162.50	2
2023-10-16	162.50	162.50	162.50	162.50	162.50	0
2023-10-13	162.50	162.50	162.50	162.50	162.50	0
2023-10-12	162.50	162.50	162.50	162.50	162.50	0
2023-10-11	162.50	162.50	162.50	162.50	162.50	0
2023-10-10	162.50	162.50	146.08	162.50	162.50	3,700
2023-10-09	163.00	185.00	145.40	162.50	162.50	1,433
2023-10-06	162.50	162.50	162.50	162.50	162.50	0
2023-10-05	162.50	162.50	162.50	162.50	162.50	0
2023-10-04	162.50	162.50	162.50	162.50	162.50	0
2023-10-03	162.50	162.50	162.50	162.50	162.50	0
2023-10-02	165.00	180.05	148.00	162.50	162.50	6,700
2023-09-29	162.50	162.50	162.50	162.50	162.50	0
2023-09-28	162.50	162.50	162.50	162.50	162.50	5,000
2023-09-27	162.50	162.50	162.50	162.50	162.50	0
2023-09-26	165.00	185.00	162.50	162.50	162.50	10
2023-09-25	163.00	185.00	162.50	162.50	162.50	1
2023-09-22	162.50	162.50	162.50	162.50	162.50	0
2023-09-21	162.50	162.50	162.50	162.50	162.50	0

← NewerPage 13 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.