JZ Capital Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	162.50	162.50	162.50	162.50	162.50	0
2023-09-19	165.00	185.00	162.50	162.50	162.50	1
2023-09-18	150.00	150.00	140.00	150.00	150.00	400
2023-09-15	162.50	162.50	162.50	162.50	162.50	0
2023-09-14	162.50	162.50	162.50	162.50	162.50	0
2023-09-13	162.50	162.50	162.50	162.50	162.50	0
2023-09-12	162.50	162.50	150.00	162.50	162.50	23,000
2023-09-11	150.00	150.00	149.00	149.00	149.00	29,000
2023-09-08	150.00	150.00	150.00	150.00	150.00	9,289
2023-09-07	162.50	162.50	142.00	162.50	162.50	20,663
2023-09-06	150.00	150.00	140.00	150.00	150.00	452
2023-09-05	162.50	162.50	145.63	162.50	162.50	1,672
2023-09-04	163.00	164.00	140.00	164.00	164.00	51,292
2023-09-01	162.50	162.50	162.50	162.50	162.50	0
2023-08-31	162.50	162.50	162.50	162.50	162.50	0
2023-08-30	162.50	162.50	140.00	162.50	162.50	1
2023-08-29	162.50	162.50	162.50	162.50	162.50	0
2023-08-25	162.50	162.50	162.50	162.50	162.50	0
2023-08-24	162.50	162.50	162.50	162.50	162.50	0
2023-08-23	162.50	162.50	162.50	162.50	162.50	0
2023-08-22	162.50	185.00	162.50	162.50	162.50	1
2023-08-21	162.50	162.50	162.50	162.50	162.50	0
2023-08-18	162.50	164.00	162.50	162.50	162.50	1,873
2023-08-17	162.50	162.50	162.50	162.50	162.50	0
2023-08-16	162.50	185.00	140.00	162.50	162.50	57
2023-08-15	162.50	162.50	162.50	162.50	162.50	0
2023-08-14	162.50	162.50	162.50	162.50	162.50	0
2023-08-11	162.50	162.50	162.50	162.50	162.50	0
2023-08-10	164.00	164.00	164.00	164.00	164.00	12,532
2023-08-09	164.00	164.00	164.00	164.00	164.00	6,525
2023-08-08	162.50	164.00	145.40	164.00	164.00	8,026
2023-08-07	162.50	164.00	145.40	164.00	164.00	2,360
2023-08-04	162.50	162.50	162.50	162.50	162.50	0
2023-08-03	164.00	164.00	162.50	162.50	162.50	2,070
2023-08-02	162.50	185.00	140.00	162.50	162.50	5,795
2023-08-01	162.50	162.50	162.50	162.50	162.50	0
2023-07-31	162.50	162.50	162.50	162.50	162.50	0
2023-07-28	162.50	162.50	140.00	162.50	162.50	356
2023-07-27	162.50	162.50	162.50	162.50	162.50	0
2023-07-26	162.50	162.50	162.50	162.50	162.50	0
2023-07-25	162.50	164.00	162.50	162.50	162.50	38
2023-07-24	162.50	164.00	162.50	162.50	162.50	4,900
2023-07-21	162.50	162.50	162.50	162.50	162.50	0
2023-07-20	162.50	162.50	162.50	162.50	162.50	0
2023-07-19	162.50	162.50	140.00	162.50	162.50	3,288
2023-07-18	162.50	162.50	162.50	162.50	162.50	0
2023-07-17	162.50	162.50	162.50	162.50	162.50	0
2023-07-14	162.50	162.50	162.50	162.50	162.50	0
2023-07-13	162.50	162.50	140.00	162.50	162.50	5
2023-07-12	162.50	162.50	162.50	162.50	162.50	0
2023-07-11	162.50	162.50	162.50	162.50	162.50	0
2023-07-10	162.50	162.50	140.00	162.50	162.50	16
2023-07-07	162.50	185.00	140.00	162.50	162.50	180
2023-07-06	163.00	163.00	140.00	162.50	162.50	9,527
2023-07-05	162.50	162.50	140.00	162.50	162.50	17
2023-07-04	162.50	162.50	162.50	162.50	162.50	0
2023-07-03	162.50	185.00	140.00	162.50	162.50	66
2023-06-30	162.50	185.00	140.00	162.50	162.50	70
2023-06-29	162.50	162.50	149.00	162.50	162.50	5,434
2023-06-28	162.50	162.50	162.50	162.50	162.50	0

← NewerPage 14 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.