Libstar Holdings Limited (LBR.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:26PM SAST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 369.00 | 370.00 | 358.00 | 360.00 | 360.00 | 37,681 |
| 27 May 2024 | 389.00 | 389.00 | 360.00 | 370.00 | 370.00 | 52,013 |
| 24 May 2024 | 371.00 | 385.00 | 357.00 | 370.00 | 370.00 | 97,564 |
| 23 May 2024 | 371.00 | 389.00 | 370.00 | 380.00 | 380.00 | 31,075 |
| 22 May 2024 | 397.00 | 397.00 | 374.00 | 389.00 | 389.00 | 84,562 |
| 21 May 2024 | 375.00 | 399.00 | 375.00 | 375.00 | 375.00 | 65,950 |
| 20 May 2024 | 385.00 | 389.00 | 375.00 | 375.00 | 375.00 | 14,034 |
| 17 May 2024 | 388.00 | 388.00 | 374.00 | 380.00 | 380.00 | 40,062 |
| 16 May 2024 | 371.00 | 390.00 | 371.00 | 374.00 | 374.00 | 140,189 |
| 15 May 2024 | 371.00 | 381.00 | 371.00 | 380.00 | 380.00 | 46,665 |
| 14 May 2024 | 370.00 | 390.00 | 370.00 | 371.00 | 371.00 | 10,145 |
| 13 May 2024 | 368.00 | 390.00 | 367.00 | 369.00 | 369.00 | 18,802 |
| 10 May 2024 | 381.00 | 395.00 | 368.00 | 382.00 | 382.00 | 37,427 |
| 09 May 2024 | 371.00 | 390.00 | 371.00 | 382.00 | 382.00 | 9,157 |
| 08 May 2024 | 399.00 | 399.00 | 371.00 | 371.00 | 371.00 | 20,654 |
| 07 May 2024 | 389.00 | 389.00 | 366.00 | 367.00 | 367.00 | 1,913 |
| 06 May 2024 | 389.00 | 390.00 | 366.00 | 385.00 | 385.00 | 33,978 |
| 03 May 2024 | 390.00 | 395.00 | 371.00 | 394.00 | 394.00 | 22,017 |
| 02 May 2024 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 93,229 |
| 30 Apr 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 105,896 |
| 29 Apr 2024 | 391.00 | 400.00 | 390.00 | 400.00 | 400.00 | 580,637 |
| 26 Apr 2024 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 19,625 |
| 25 Apr 2024 | 391.00 | 399.00 | 390.00 | 399.00 | 399.00 | 62,650 |
| 24 Apr 2024 | 391.00 | 400.00 | 391.00 | 392.00 | 392.00 | 33,910 |
| 23 Apr 2024 | 395.00 | 400.00 | 391.00 | 395.00 | 395.00 | 138,098 |
| 22 Apr 2024 | 396.00 | 400.00 | 395.00 | 400.00 | 400.00 | 305,089 |
| 19 Apr 2024 | 395.00 | 400.00 | 395.00 | 396.00 | 396.00 | 5,784 |
| 18 Apr 2024 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 12,864 |
| 17 Apr 2024 | 391.00 | 400.00 | 390.00 | 399.00 | 399.00 | 192,981 |
| 16 Apr 2024 | 386.00 | 398.00 | 386.00 | 390.00 | 390.00 | 122,802 |
| 15 Apr 2024 | 392.00 | 399.00 | 385.00 | 398.00 | 398.00 | 385,291 |
| 12 Apr 2024 | 390.00 | 399.00 | 391.00 | 398.00 | 398.00 | 99,302 |
| 11 Apr 2024 | 371.00 | 395.00 | 371.00 | 390.00 | 390.00 | 8,328 |
| 10 Apr 2024 | 390.00 | 390.00 | 371.00 | 388.00 | 388.00 | 12,458 |
| 10 Apr 2024 | 15 Dividend | |||||
| 09 Apr 2024 | 390.00 | 390.00 | 371.00 | 380.00 | 365.00 | 57,178 |
| 08 Apr 2024 | 394.00 | 393.00 | 373.00 | 390.00 | 374.61 | 28,835 |
| 05 Apr 2024 | 400.00 | 400.00 | 393.00 | 393.00 | 377.49 | 136,015 |
| 04 Apr 2024 | 399.00 | 400.00 | 393.00 | 400.00 | 384.21 | 182,755 |
| 03 Apr 2024 | 381.00 | 395.00 | 381.00 | 390.00 | 374.61 | 48,783 |
| 02 Apr 2024 | 370.00 | 392.00 | 371.00 | 380.00 | 365.00 | 1,924,164 |
| 28 Mar 2024 | 359.00 | 390.00 | 359.00 | 370.00 | 355.39 | 289,109 |
| 27 Mar 2024 | 348.00 | 360.00 | 341.00 | 360.00 | 345.79 | 1,100,607 |
| 26 Mar 2024 | 349.00 | 350.00 | 340.00 | 347.00 | 333.30 | 61,496 |
| 25 Mar 2024 | 349.00 | 350.00 | 344.00 | 349.00 | 335.22 | 550,704 |
| 22 Mar 2024 | 335.00 | 350.00 | 349.00 | 349.00 | 335.22 | 5,051 |
| 20 Mar 2024 | 350.00 | 350.00 | 335.00 | 349.00 | 335.22 | 8,522 |
| 19 Mar 2024 | 337.00 | 350.00 | 335.00 | 350.00 | 336.18 | 31,716 |
| 18 Mar 2024 | 348.00 | 350.00 | 335.00 | 335.00 | 321.78 | 314,505 |
| 15 Mar 2024 | 344.00 | 350.00 | 340.00 | 350.00 | 336.18 | 85,422 |
| 14 Mar 2024 | 332.00 | 345.00 | 332.00 | 332.00 | 318.89 | 394,149 |
| 13 Mar 2024 | 335.00 | 350.00 | 335.00 | 335.00 | 321.78 | 147,865 |
| 12 Mar 2024 | 340.00 | 350.00 | 335.00 | 335.00 | 321.78 | 255,629 |
| 11 Mar 2024 | 338.00 | 350.00 | 337.00 | 349.00 | 335.22 | 490,953 |
| 08 Mar 2024 | 350.00 | 350.00 | 338.00 | 339.00 | 325.62 | 25,948 |
| 07 Mar 2024 | 345.00 | 350.00 | 345.00 | 350.00 | 336.18 | 84,423 |
| 06 Mar 2024 | 350.00 | 350.00 | 345.00 | 345.00 | 331.38 | 26,892 |
| 05 Mar 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 336.18 | 25,146 |
| 04 Mar 2024 | 370.00 | 370.00 | 344.00 | 345.00 | 331.38 | 20,475 |
| 01 Mar 2024 | 341.00 | 350.00 | 341.00 | 350.00 | 336.18 | 75,997 |
| 29 Feb 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 326.58 | 74,719 |
| 28 Feb 2024 | 370.00 | 365.00 | 342.00 | 350.00 | 336.18 | 476,607 |
| 27 Feb 2024 | 343.00 | 362.00 | 340.00 | 360.00 | 345.79 | 10,364,897 |
| 26 Feb 2024 | 350.00 | 397.00 | 340.00 | 340.00 | 326.58 | 1,596,556 |
| 23 Feb 2024 | 336.00 | 350.00 | 340.00 | 341.00 | 327.54 | 26,721 |
| 22 Feb 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 326.58 | 11,183 |
| 21 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 326.58 | 25,832 |
| 20 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 326.58 | 32,393 |
| 19 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 336.18 | 5 |
| 16 Feb 2024 | 340.00 | 349.00 | 340.00 | 340.00 | 326.58 | 798,345 |
| 15 Feb 2024 | 340.00 | 348.00 | 340.00 | 348.00 | 334.26 | 366,470 |
| 14 Feb 2024 | 350.00 | 350.00 | 333.00 | 348.00 | 334.26 | 315,569 |
| 13 Feb 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 326.58 | 59,347 |
| 12 Feb 2024 | 419.00 | 419.00 | 340.00 | 350.00 | 336.18 | 54,116 |
| 09 Feb 2024 | 341.00 | 350.00 | 340.00 | 345.00 | 331.38 | 132,150 |
| 08 Feb 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 326.58 | 4,292 |
| 07 Feb 2024 | 349.00 | 400.00 | 332.00 | 340.00 | 326.58 | 213,427 |
| 06 Feb 2024 | 336.00 | 359.00 | 337.00 | 349.00 | 335.22 | 9,384 |
| 05 Feb 2024 | 336.00 | 336.00 | 332.00 | 336.00 | 322.74 | 31,120 |
| 02 Feb 2024 | 349.00 | 349.00 | 332.00 | 349.00 | 335.22 | 12,556 |
| 01 Feb 2024 | 349.00 | 349.00 | 330.00 | 330.00 | 316.97 | 78,514 |
| 31 Jan 2024 | 331.00 | 348.00 | 325.00 | 334.00 | 320.82 | 1,514,158 |
| 30 Jan 2024 | 350.00 | 350.00 | 330.00 | 334.00 | 320.82 | 6,422,533 |
| 29 Jan 2024 | 336.00 | 359.00 | 336.00 | 359.00 | 344.83 | 5,008 |
| 26 Jan 2024 | 331.00 | 359.00 | 331.00 | 359.00 | 344.83 | 3 |
| 25 Jan 2024 | 330.00 | 390.00 | 330.00 | 360.00 | 345.79 | 1,584,399 |
| 24 Jan 2024 | 330.00 | 370.00 | 330.00 | 370.00 | 355.39 | 1,802 |
| 23 Jan 2024 | 350.00 | 350.00 | 330.00 | 330.00 | 316.97 | 352,122 |
| 22 Jan 2024 | 331.00 | 340.00 | 330.00 | 330.00 | 316.97 | 19,914 |
| 19 Jan 2024 | 340.00 | 340.00 | 330.00 | 330.00 | 316.97 | 303,808 |
| 18 Jan 2024 | 335.00 | 340.00 | 330.00 | 330.00 | 316.97 | 396,729 |
| 17 Jan 2024 | 334.00 | 350.00 | 327.00 | 335.00 | 321.78 | 92,797 |
| 16 Jan 2024 | 346.00 | 346.00 | 332.00 | 346.00 | 332.34 | 2,528 |
| 15 Jan 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 335.22 | - |
| 12 Jan 2024 | 330.00 | 349.00 | 330.00 | 349.00 | 335.22 | 85,038 |
| 11 Jan 2024 | 349.00 | 349.00 | 331.00 | 331.00 | 317.93 | 116 |
| 10 Jan 2024 | 345.00 | 350.00 | 331.00 | 349.00 | 335.22 | 23,241 |
| 09 Jan 2024 | 331.00 | 350.00 | 330.00 | 350.00 | 336.18 | 76,418 |
| 08 Jan 2024 | 330.00 | 340.00 | 329.00 | 329.00 | 316.01 | 5,538 |
| 05 Jan 2024 | 346.00 | 346.00 | 330.00 | 330.00 | 316.97 | 86 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.