JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-22 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-14 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | 33 |
| 2024-11-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-11-12 | 208.00 | 220.00 | 208.00 | 210.00 | 210.00 | 9,824 |
| 2024-11-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-11-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-11-07 | 200.00 | 212.80 | 200.00 | 210.00 | 210.00 | 2,573 |
| 2024-11-06 | 199.00 | 199.00 | 186.00 | 199.00 | 199.00 | 5,229 |
| 2024-11-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-11-04 | 194.00 | 199.00 | 185.50 | 199.00 | 199.00 | 2,541 |
| 2024-11-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-10-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-10-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-10-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-10-28 | 194.00 | 199.00 | 191.74 | 199.00 | 199.00 | 3,000 |
| 2024-10-25 | 194.00 | 199.00 | 191.74 | 199.00 | 199.00 | 2,825 |
| 2024-10-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-10-23 | 194.00 | 210.57 | 190.00 | 199.00 | 199.00 | 5,177 |
| 2024-10-22 | 193.50 | 193.50 | 180.70 | 190.00 | 190.00 | 7,162 |
| 2024-10-21 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-18 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-17 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-14 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-11 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-10 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-10-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-07 | 193.00 | 193.00 | 180.60 | 189.00 | 189.00 | 5,524 |
| 2024-10-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 240 |
| 2024-09-30 | 189.00 | 189.00 | 178.94 | 189.00 | 189.00 | 11,184 |
| 2024-09-27 | 189.00 | 189.00 | 178.65 | 189.00 | 189.00 | 28,698 |
| 2024-09-26 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-09-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-09-24 | 188.00 | 188.00 | 178.00 | 188.00 | 188.00 | 7,162 |
| 2024-09-23 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-09-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-09-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-09-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-09-17 | 188.00 | 188.00 | 178.20 | 188.00 | 188.00 | 202 |
| 2024-09-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-09-13 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-09-12 | 189.00 | 189.00 | 178.32 | 189.00 | 189.00 | 2,914 |
| 2024-09-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-09-10 | 196.00 | 196.00 | 178.36 | 196.00 | 196.00 | 13 |
| 2024-09-09 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-09-06 | 196.00 | 196.00 | 178.00 | 196.00 | 196.00 | 15 |
| 2024-09-05 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-09-04 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-09-03 | 192.00 | 192.00 | 179.40 | 192.00 | 192.00 | 253 |
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.