Johannesburg - Delayed Quote ZAc

Curro Holdings Limited (COH.JO)

946.00
-19.00
(-1.97%)
At close: May 16 at 5:00:33 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 16, 2025967.00969.00946.00946.00946.00121,200
May 15, 2025977.00989.00965.00965.00965.00309,180
May 14, 2025950.00996.00965.00972.00972.00666,200
May 13, 2025960.00980.00952.00970.00970.001,689,479
May 12, 2025925.00960.00919.00953.00953.00988,053
May 9, 2025915.00930.00913.00925.00925.00393,541
May 8, 2025920.00922.00904.00910.00910.00394,525
May 7, 2025912.00930.00905.00911.00911.00395,214
May 6, 2025939.00934.00906.00907.00907.00219,842
May 5, 2025920.00930.00912.00930.00930.00430,608
May 2, 2025895.00922.00894.00904.00904.002,478,647
Apr 30, 2025901.00901.00890.00891.00891.00775,505
Apr 29, 2025900.00906.00890.00906.00906.00587,710
Apr 25, 2025904.00917.00897.00900.00900.00419,598
Apr 24, 2025900.00939.00912.00910.00910.00788,712
Apr 23, 2025908.00953.00875.00921.00921.002,177,459
Apr 22, 2025950.00949.00893.00907.00907.00838,068
Apr 17, 2025899.00930.00870.00930.00930.001,061,932
Apr 16, 2025900.00903.00875.00888.00888.0015,618,008
Apr 15, 2025929.00926.00896.00900.00900.006,182,238
Apr 14, 2025923.00930.00897.00925.00925.001,236,056
Apr 11, 2025865.00913.00864.00905.00905.003,173,037
Apr 10, 2025850.00890.00849.00863.00863.004,253,271
Apr 9, 2025 16.599998 Dividend
Apr 9, 2025875.00925.00847.00850.00850.001,341,755
Apr 8, 2025900.00940.00832.00907.00906.831,341,115
Apr 7, 2025920.00880.00826.00876.00875.84771,033
Apr 4, 2025840.00877.00796.00872.00871.841,310,556
Apr 3, 2025869.00868.00821.00840.00839.85875,341
Apr 2, 2025840.00869.00853.00869.00868.84428,381
Apr 1, 2025840.00867.00840.00867.00866.841,768,446
Mar 31, 2025845.00865.00833.00840.00839.853,032,049
Mar 28, 2025848.00855.00833.00845.00844.85966,762
Mar 27, 2025900.00944.00849.00851.00850.84497,020
Mar 26, 2025897.00897.00870.00875.00874.84433,460
Mar 25, 2025880.00895.00871.00888.00887.84522,855
Mar 24, 2025920.00915.00861.00890.00889.841,089,750
Mar 20, 2025929.00947.00900.00900.00899.841,040,506
Mar 19, 2025935.00954.00905.00920.00919.831,298,828
Mar 18, 2025970.00980.00935.00935.00934.83353,882
Mar 17, 2025966.001,003.00962.00972.00971.82335,454
Mar 14, 2025971.00994.00955.00965.00964.82480,652
Mar 13, 2025981.001,000.00972.00988.00987.82290,872
Mar 12, 2025990.001,037.00988.00988.00987.82509,327
Mar 11, 20251,001.001,039.00990.00990.00989.82467,916
Mar 10, 20251,037.001,039.001,013.001,035.001,034.81296,622
Mar 7, 2025980.001,062.001,005.001,031.001,030.81593,577
Mar 6, 20251,070.001,094.00966.001,017.001,016.81929,742
Mar 5, 20251,100.001,152.001,051.001,069.001,068.801,416,958
Mar 4, 20251,115.001,174.001,085.001,139.001,138.79222,459
Mar 3, 20251,154.001,170.001,108.001,115.001,114.80210,731
Feb 28, 20251,150.001,179.001,110.001,161.001,160.79495,035
Feb 27, 20251,200.001,230.001,182.001,189.001,188.783,552,239
Feb 26, 20251,249.001,249.001,200.001,201.001,200.78159,091
Feb 25, 20251,260.001,284.001,201.001,205.001,204.78204,265
Feb 24, 20251,262.001,284.001,260.001,260.001,259.7780,143
Feb 21, 20251,294.001,329.001,269.001,280.001,279.77223,974
Feb 20, 20251,294.001,320.001,294.001,295.001,294.76106,209
Feb 19, 20251,330.001,332.001,293.001,304.001,303.7667,622
Feb 18, 20251,339.001,343.001,289.001,325.001,324.76143,517
Feb 17, 20251,251.001,347.001,261.001,339.001,338.75122,223
Feb 14, 20251,320.001,350.001,316.001,318.001,317.76203,746
Feb 13, 20251,279.001,324.001,279.001,320.001,319.76355,707
Feb 12, 20251,278.001,308.001,261.001,301.001,300.76170,218
Feb 11, 20251,260.001,299.001,261.001,295.001,294.76236,890
Feb 10, 20251,251.001,280.001,251.001,263.001,262.77244,354
Feb 7, 20251,260.001,274.001,260.001,273.001,272.7776,926
Feb 6, 20251,250.001,270.001,250.001,262.001,261.77639,580
Feb 5, 20251,260.001,280.001,249.001,260.001,259.77473,710
Feb 4, 20251,250.001,270.001,246.001,265.001,264.77293,260
Feb 3, 20251,201.001,250.001,193.001,250.001,249.77625,858
Jan 31, 20251,245.001,250.001,234.001,250.001,249.77465,047
Jan 30, 20251,164.001,250.001,164.001,245.001,244.77244,840
Jan 29, 20251,196.001,219.001,187.001,187.001,186.7861,371
Jan 28, 20251,192.001,212.001,168.001,212.001,211.78239,725
Jan 27, 20251,235.001,238.001,166.001,192.001,191.78104,399
Jan 24, 20251,241.001,251.001,216.001,249.001,248.77369,006
Jan 23, 20251,222.001,251.001,208.001,248.001,247.77754,567
Jan 22, 20251,237.001,251.001,218.001,240.001,239.771,231,004
Jan 21, 20251,257.001,260.001,241.001,255.001,254.77207,631
Jan 20, 20251,277.001,290.001,240.001,247.001,246.7762,051
Jan 17, 20251,299.001,299.001,265.001,288.001,287.76524,969
Jan 16, 20251,274.001,335.001,255.001,302.001,301.76456,682
Jan 15, 20251,252.001,288.001,249.001,282.001,281.77403,135
Jan 14, 20251,215.001,269.001,215.001,252.001,251.771,111,622
Jan 13, 20251,242.001,242.001,206.001,215.001,214.78578,406
Jan 10, 20251,271.001,308.001,240.001,240.001,239.77917,530
Jan 9, 20251,280.001,289.001,265.001,289.001,288.76546,227
Jan 8, 20251,293.001,320.001,268.001,271.001,270.772,800,866
Jan 7, 20251,283.001,328.001,283.001,300.001,299.76843,154
Jan 6, 20251,273.001,309.001,273.001,308.001,307.76146,014
Jan 3, 20251,329.001,329.001,285.001,300.001,299.76211,839
Jan 2, 20251,293.001,334.001,290.001,300.001,299.76217,079
Dec 31, 20241,301.001,312.001,295.001,305.001,304.76212,167
Dec 30, 20241,307.001,324.001,297.001,297.001,296.7657,213
Dec 27, 20241,300.001,334.001,298.001,315.001,314.7686,325
Dec 24, 20241,303.001,310.001,300.001,300.001,299.7634,643
Dec 23, 20241,320.001,320.001,300.001,300.001,299.7633,801
Dec 20, 20241,315.001,319.001,299.001,319.001,318.76805,427
Dec 19, 20241,286.001,320.001,286.001,315.001,314.76377,263
Dec 18, 20241,280.001,342.001,269.001,308.001,307.76321,709
Dec 17, 20241,270.001,288.001,238.001,252.001,251.77250,271
Dec 13, 20241,308.001,320.001,271.001,290.001,289.76130,344
Dec 12, 20241,326.001,346.001,314.001,323.001,322.7653,046
Dec 11, 20241,345.001,345.001,324.001,332.001,331.76162,455
Dec 10, 20241,316.001,356.001,327.001,332.001,331.76174,793
Dec 9, 20241,349.001,357.001,321.001,340.001,339.75321,598
Dec 6, 20241,330.001,340.001,294.001,340.001,339.75346,910
Dec 5, 20241,308.001,328.001,308.001,319.001,318.76159,467
Dec 4, 20241,345.001,333.001,308.001,322.001,321.76298,150
Dec 3, 20241,337.001,341.001,300.001,315.001,314.761,652,333
Dec 2, 20241,348.001,349.001,321.001,322.001,321.76195,938
Nov 29, 20241,334.001,349.001,304.001,334.001,333.76297,417
Nov 28, 20241,340.001,342.001,331.001,339.001,338.75404,427
Nov 27, 20241,313.001,340.001,313.001,337.001,336.76318,498
Nov 26, 20241,292.001,322.001,292.001,315.001,314.76227,580
Nov 25, 20241,305.001,319.001,300.001,308.001,307.76410,499
Nov 22, 20241,300.001,319.001,300.001,305.001,304.76214,605
Nov 21, 20241,309.001,317.001,294.001,301.001,300.76251,772
Nov 20, 20241,275.001,319.001,276.001,319.001,318.76579,232
Nov 19, 20241,287.001,307.001,277.001,281.001,280.77582,288
Nov 18, 20241,310.001,310.001,285.001,288.001,287.76191,822
Nov 15, 20241,300.001,310.001,294.001,300.001,299.76650,175
Nov 14, 20241,292.001,311.001,290.001,303.001,302.76497,002
Nov 13, 20241,296.001,311.001,290.001,293.001,292.76504,634
Nov 12, 20241,330.001,334.001,292.001,299.001,298.763,304,596
Nov 11, 20241,320.001,347.001,320.001,334.001,333.761,484,022
Nov 8, 20241,331.001,340.001,308.001,321.001,320.76980,037
Nov 7, 20241,333.001,333.001,305.001,319.001,318.76757,964
Nov 6, 20241,301.001,320.001,301.001,311.001,310.76620,846
Nov 5, 20241,321.001,324.001,308.001,309.001,308.76661,144
Nov 4, 20241,295.001,314.001,295.001,310.001,309.76492,566
Nov 1, 20241,275.001,298.001,275.001,298.001,297.76177,395
Oct 31, 20241,295.001,295.001,276.001,276.001,275.77286,765
Oct 30, 20241,292.001,295.001,290.001,295.001,294.76286,594
Oct 29, 20241,295.001,296.001,289.001,292.001,291.7698,608
Oct 28, 20241,267.001,295.001,266.001,292.001,291.76477,086
Oct 25, 20241,277.001,290.001,275.001,280.001,279.7752,871
Oct 24, 20241,279.001,295.001,275.001,295.001,294.76162,394
Oct 23, 20241,284.001,287.001,279.001,287.001,286.76375,692
Oct 22, 20241,271.001,285.001,256.001,277.001,276.77178,097
Oct 21, 20241,280.001,295.001,275.001,275.001,274.7778,181
Oct 18, 20241,255.001,301.001,275.001,286.001,285.76163,229
Oct 17, 20241,273.001,298.001,273.001,280.001,279.77866,001
Oct 16, 20241,280.001,291.001,265.001,283.001,282.77178,364
Oct 15, 20241,294.001,294.001,275.001,275.001,274.7761,467
Oct 14, 20241,298.001,298.001,275.001,275.001,274.77341,322
Oct 11, 20241,290.001,300.001,275.001,290.001,289.76539,788
Oct 10, 20241,280.001,299.001,275.001,290.001,289.76918,267
Oct 9, 20241,250.001,290.001,250.001,280.001,279.77642,159
Oct 8, 20241,261.001,283.001,244.001,260.001,259.77405,337
Oct 7, 20241,324.001,324.001,278.001,288.001,287.76242,124
Oct 4, 20241,347.001,347.001,300.001,310.001,309.761,272,757
Oct 3, 20241,308.001,345.001,308.001,324.001,323.76362,372
Oct 2, 20241,328.001,362.001,307.001,333.001,332.76486,834
Oct 1, 20241,311.001,349.001,294.001,315.001,314.76427,756
Sep 30, 20241,340.001,368.001,322.001,323.001,322.76254,102
Sep 27, 20241,353.001,372.001,353.001,363.001,362.75138,098
Sep 26, 20241,359.001,374.001,339.001,356.001,355.75264,272
Sep 25, 20241,345.001,379.001,330.001,360.001,359.751,097,203
Sep 23, 20241,270.001,346.001,300.001,332.001,331.76302,206
Sep 20, 20241,341.001,341.001,300.001,300.001,299.76775,847
Sep 19, 20241,297.001,311.001,281.001,304.001,303.76688,826
Sep 18, 20241,295.001,312.001,291.001,300.001,299.76499,646
Sep 17, 20241,300.001,312.001,295.001,299.001,298.76146,695
Sep 16, 20241,290.001,314.001,290.001,304.001,303.76430,352
Sep 13, 20241,311.001,312.001,282.001,300.001,299.76866,484
Sep 12, 20241,299.001,302.001,276.001,295.001,294.76257,267
Sep 11, 20241,295.001,299.001,266.001,283.001,282.77284,446
Sep 10, 20241,268.001,304.001,268.001,295.001,294.76649,610
Sep 9, 20241,310.001,310.001,275.001,275.001,274.77238,203
Sep 6, 20241,312.001,322.001,303.001,303.001,302.7640,423
Sep 5, 20241,359.001,359.001,309.001,322.001,321.76637,211
Sep 4, 20241,307.001,367.001,281.001,360.001,359.75581,417
Sep 3, 20241,328.001,330.001,285.001,305.001,304.76288,595
Sep 2, 20241,322.001,351.001,293.001,325.001,324.76640,785
Aug 30, 20241,335.001,353.001,318.001,322.001,321.76959,294
Aug 29, 20241,335.001,346.001,318.001,341.001,340.75682,001
Aug 28, 20241,318.001,340.001,309.001,330.001,329.76305,490
Aug 27, 20241,314.001,320.001,286.001,315.001,314.76416,467
Aug 26, 20241,300.001,320.001,280.001,315.001,314.76644,646
Aug 23, 20241,285.001,314.001,264.001,300.001,299.76616,486
Aug 22, 20241,236.001,314.001,236.001,291.001,290.764,892,582
Aug 21, 20241,215.001,290.001,217.001,281.001,280.771,393,517
Aug 20, 20241,215.001,250.001,215.001,247.001,246.77503,596
Aug 19, 20241,164.001,231.001,164.001,227.001,226.78947,290
Aug 16, 20241,165.001,214.001,165.001,207.001,206.783,005,859
Aug 15, 20241,200.001,242.001,183.001,205.001,204.78488,499
Aug 14, 20241,180.001,219.001,181.001,199.001,198.78583,281
Aug 13, 20241,163.001,200.001,160.001,177.001,176.78128,922
Aug 12, 20241,190.001,199.001,168.001,176.001,175.78132,777
Aug 8, 20241,187.001,214.001,163.001,200.001,199.78703,805
Aug 7, 20241,150.001,229.001,143.001,187.001,186.78190,995
Aug 6, 20241,170.001,193.001,131.001,150.001,149.79103,566
Aug 5, 20241,191.001,191.001,160.001,180.001,179.78333,440
Aug 2, 20241,212.001,213.001,185.001,190.001,189.78272,988
Aug 1, 20241,217.001,218.001,200.001,214.001,213.78117,562
Jul 31, 20241,157.001,239.001,196.001,213.001,212.78112,423
Jul 30, 20241,187.001,213.001,187.001,205.001,204.7861,511
Jul 29, 20241,224.001,224.001,200.001,213.001,212.78144,379
Jul 26, 20241,212.001,212.001,196.001,209.001,208.7854,040
Jul 25, 20241,190.001,209.001,190.001,209.001,208.78195,063
Jul 24, 20241,179.001,200.001,179.001,190.001,189.78118,397
Jul 23, 20241,213.001,213.001,190.001,199.001,198.78789,077
Jul 22, 20241,205.001,225.001,195.001,225.001,224.78237,072
Jul 19, 20241,164.001,210.001,163.001,208.001,207.78255,989
Jul 18, 20241,180.001,199.001,178.001,180.001,179.78181,296
Jul 17, 20241,165.001,187.001,165.001,180.001,179.78184,700
Jul 16, 20241,151.001,184.001,151.001,175.001,174.7876,404
Jul 15, 20241,148.001,187.001,148.001,170.001,169.79356,359
Jul 12, 20241,161.001,196.001,161.001,170.001,169.79124,146
Jul 11, 20241,190.001,209.001,167.001,179.001,178.78522,196
Jul 10, 20241,138.001,204.001,138.001,196.001,195.78321,744
Jul 9, 20241,214.001,214.001,179.001,185.001,184.78348,229
Jul 8, 20241,230.001,241.001,210.001,220.001,219.78362,703
Jul 5, 20241,250.001,249.001,201.001,242.001,241.77415,478
Jul 4, 20241,157.001,228.001,139.001,225.001,224.78298,196
Jul 3, 20241,127.001,175.001,126.001,156.001,155.79485,962
Jul 2, 20241,171.001,176.001,122.001,130.001,129.79545,717
Jul 1, 20241,134.001,178.001,132.001,173.001,172.79164,591
Jun 28, 20241,099.001,142.001,098.001,127.001,126.79411,186
Jun 27, 20241,079.001,113.001,074.001,100.001,099.80750,464
Jun 26, 20241,100.001,116.001,094.001,107.001,106.80315,163
Jun 25, 20241,129.001,140.001,108.001,113.001,112.80117,638
Jun 24, 20241,115.001,148.001,113.001,124.001,123.79129,016
Jun 21, 20241,095.001,158.001,099.001,149.001,148.79803,208
Jun 20, 20241,095.001,107.001,086.001,097.001,096.80490,244
Jun 19, 20241,078.001,122.001,078.001,100.001,099.807,787,676
Jun 18, 20241,003.001,100.001,020.001,077.001,076.807,260,290
Jun 14, 20241,025.001,042.001,015.001,030.001,029.812,816,705
Jun 13, 20241,047.001,053.001,025.001,025.001,024.816,284,410
Jun 12, 20241,040.001,044.001,034.001,034.001,033.812,086,038
Jun 11, 20241,077.001,077.001,034.001,040.001,039.813,691,433
Jun 10, 20241,038.001,077.001,027.001,046.001,045.81617,595
Jun 7, 20241,028.001,080.001,028.001,038.001,037.811,721,880
Jun 6, 20241,040.001,059.001,023.001,030.001,029.81934,918
Jun 5, 20241,050.001,090.001,031.001,044.001,043.81476,587
Jun 4, 20241,080.001,080.001,037.001,040.001,039.817,618,502
Jun 3, 20241,069.001,084.001,047.001,060.001,059.8164,290
May 31, 20241,055.001,097.001,026.001,071.001,070.80193,235
May 30, 20241,070.001,077.001,060.001,060.001,059.811,396,512
May 28, 20241,033.001,089.001,033.001,072.001,071.8080,840
May 27, 20241,054.001,054.001,030.001,040.001,039.81208,493
May 24, 20241,070.001,090.001,050.001,051.001,050.81500,188
May 23, 20241,089.001,094.001,058.001,060.001,059.811,373,296
May 22, 20241,057.001,093.001,057.001,090.001,089.80135,816
May 21, 20241,095.001,095.001,049.001,085.001,084.80239,606
May 20, 20241,076.001,099.001,062.001,082.001,081.80124,384
May 17, 20241,071.001,087.001,071.001,076.001,075.801,124,100
May 16, 20241,061.001,084.001,061.001,084.001,083.80273,041

Related Tickers

SDO.JO Stadio Holdings Limited
769.00
-0.13%
 
ADH.JO ADvTECH Limited
3,179.00
+2.65%
 
0382.HK EDVANTAGE GROUP
1.480
-0.67%
 
ARDM.TA Aerodrome Group Ltd
42.70
-0.70%
 
COE 51Talk Online Education Group
19.32
0.00%
 
GSUN Golden Sun Health Technology Group Limited
3.2400
-4.71%
 
HUMANSOFT.KW Humansoft Holding Company K.S.C.P.
2,670.00
-1.44%
 
SKIL Skillsoft Corp.
23.01
-0.73%
 
LINC Lincoln Educational Services Corporation
21.69
+2.26%
 
LXEH Lixiang Education Holding Co., Ltd.
2.3300
+6.39%