JZ Capital Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	165.00	185.00	140.00	162.50	162.50	58
2023-06-26	162.50	162.50	162.50	162.50	162.50	0
2023-06-23	162.50	162.50	162.50	162.50	162.50	0
2023-06-22	162.50	162.50	162.50	162.50	162.50	0
2023-06-21	165.00	185.00	140.00	163.00	163.00	1,494
2023-06-20	162.50	185.00	162.50	162.50	162.50	10
2023-06-19	165.00	185.00	162.50	162.50	162.50	182
2023-06-16	162.50	162.50	149.00	162.50	162.50	559
2023-06-15	162.50	162.50	140.00	162.50	162.50	1
2023-06-14	162.50	162.50	140.00	162.50	162.50	6
2023-06-13	165.00	185.00	140.00	162.50	162.50	65
2023-06-12	162.50	163.00	140.00	162.50	162.50	27,556
2023-06-09	162.50	185.00	140.00	162.50	162.50	7,337
2023-06-08	162.50	162.50	162.50	162.50	162.50	0
2023-06-07	162.50	162.50	162.50	162.50	162.50	0
2023-06-06	165.00	185.00	140.00	163.00	163.00	16,541
2023-06-05	162.50	162.50	140.00	162.50	162.50	19
2023-06-02	162.50	185.00	140.00	162.50	162.50	322
2023-06-01	165.00	185.00	140.00	162.50	162.50	102
2023-05-31	162.50	162.50	140.00	162.50	162.50	332
2023-05-30	162.50	162.50	162.50	162.50	162.50	0
2023-05-26	162.50	162.50	162.50	162.50	162.50	0
2023-05-25	162.50	185.00	149.00	162.50	162.50	33,776
2023-05-24	162.50	185.00	140.00	162.50	162.50	10,027
2023-05-23	162.50	162.50	162.50	162.50	162.50	0
2023-05-22	162.50	162.50	162.50	162.50	162.50	0
2023-05-19	163.00	163.00	163.00	163.00	163.00	20,827
2023-05-18	162.50	185.00	162.50	162.50	162.50	5
2023-05-17	162.50	162.50	162.50	162.50	162.50	0
2023-05-16	162.50	162.50	162.00	162.50	162.50	19,970
2023-05-15	162.50	185.00	162.00	162.00	162.00	6,874
2023-05-12	165.00	185.00	162.00	162.50	162.50	7,771
2023-05-11	162.50	162.50	162.50	162.50	162.50	0
2023-05-10	162.50	162.50	162.50	162.50	162.50	0
2023-05-09	162.50	162.50	136.00	162.50	162.50	8,970
2023-05-05	162.50	162.50	162.50	162.50	162.50	0
2023-05-04	162.50	162.50	162.50	162.50	162.50	0
2023-05-03	162.50	185.00	162.50	162.50	162.50	1
2023-05-02	162.50	162.50	162.50	162.50	162.50	0
2023-04-28	162.50	162.50	162.50	162.50	162.50	0
2023-04-27	162.50	162.50	140.00	162.50	162.50	8
2023-04-26	165.00	185.00	146.00	162.50	162.50	729
2023-04-25	165.00	185.00	140.00	162.50	162.50	2,087
2023-04-24	162.50	185.00	140.00	162.50	162.50	2,050
2023-04-21	162.50	185.00	162.50	162.50	162.50	18
2023-04-20	162.50	162.50	140.00	162.50	162.50	7
2023-04-19	162.50	162.50	140.00	162.50	162.50	1,867
2023-04-18	162.50	162.50	162.50	162.50	162.50	0
2023-04-17	162.50	185.00	147.50	162.50	162.50	4,005
2023-04-14	162.50	185.00	147.00	162.50	162.50	623
2023-04-13	162.50	162.50	162.50	162.50	162.50	0
2023-04-12	162.50	162.50	162.50	162.50	162.50	0
2023-04-11	162.50	162.50	144.95	162.50	162.50	1,340
2023-04-06	162.50	162.50	162.50	162.50	162.50	0
2023-04-05	162.50	162.50	162.50	162.50	162.50	0
2023-04-04	150.00	150.00	150.00	150.00	150.00	1,222
2023-04-03	162.50	162.50	140.00	162.50	162.50	5
2023-03-31	165.00	165.00	165.00	165.00	165.00	0
2023-03-30	165.00	165.00	165.00	165.00	165.00	0
2023-03-29	165.00	165.00	152.00	165.00	165.00	4,237

← NewerPage 15 of 21 · 1,259 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.