Curro Holdings Limited - COH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,351	1,360	1,359	1,394	1,347	252,552
November 06, 2025	1,370	1,361	1,361	1,374	1,347	1.42M
November 05, 2025	1,317	1,346	1,346	1,357	1,305	1.58M
November 04, 2025	1,327	1,314	1,314	1,338	1,307	382,600
November 03, 2025	1,304	1,336	1,336	1,352	1,304	269,715
October 31, 2025	1,337	1,324	1,324	1,337	1,311	248,603
October 30, 2025	1,350	1,321	1,321	1,350	1,313	326,034
October 29, 2025	1,362	1,339	1,339	1,368	1,338	299,239
October 28, 2025	1,373	1,360	1,360	1,383	1,360	714,347
October 27, 2025	1,365	1,375	1,375	1,387	1,355	480,845
October 24, 2025	1,342	1,364	1,364	1,371	1,342	378,416
October 23, 2025	1,324	1,373	1,373	1,375	1,324	551,109
October 22, 2025	1,336	1,349	1,351	1,355	1,331	454,273
October 21, 2025	1,351	1,347	1,347	1,371	1,346	614,517
October 20, 2025	1,326	1,342	1,342	1,353	1,326	414,531
October 17, 2025	1,306	1,339	1,339	1,339	1,295	2.47M
October 16, 2025	1,330	1,313	1,313	1,331	1,306	1.2M
October 15, 2025	1,311	1,332	1,332	1,332	1,296	1.68M
October 14, 2025	1,268	1,300	1,300	1,300	1,268	525,926
October 13, 2025	1,279	1,277	1,277	1,282	1,264	1.52M
October 10, 2025	1,299	1,285	1,285	1,299	1,278	1.57M
October 09, 2025	1,240	1,277	1,277	1,277	1,240	7.96M
October 08, 2025	1,190	1,255	1,255	1,256	1,190	5.85M
October 07, 2025	1,208	1,222	1,222	1,228	1,202	2.6M
October 06, 2025	1,207	1,205	1,205	1,219	1,198	4.37M
October 03, 2025	1,203	1,196	1,196	1,206	1,184	2.02M
October 02, 2025	1,219	1,190	1,190	1,223	1,186	2.34M
October 01, 2025	1,203	1,214	1,215	1,216	1,199	1.05M
September 30, 2025	1,213	1,200	1,199	1,213	1,171	1.94M
September 29, 2025	1,210	1,199	1,199	1,213	1,196	1.69M
September 26, 2025	1,221	1,214	1,213	1,221	1,194	1.36M
September 25, 2025	1,203	1,211	1,211	1,223	1,202	483,930
September 23, 2025	1,200	1,223	1,223	1,225	1,180	495,863
September 22, 2025	1,245	1,206	1,206	1,246	1,184	488,976
September 19, 2025	1,210	1,230	1,230	1,230	1,182	14.11M
September 18, 2025	1,171	1,204	1,204	1,204	1,171	2.74M
September 17, 2025	1,163	1,178	1,178	1,185	1,163	2M
September 16, 2025	1,166	1,182	1,182	1,185	1,158	2.91M
September 15, 2025	1,157	1,176	1,176	1,185	1,157	2.99M
September 12, 2025	1,156	1,174	1,172	1,196	1,146	5.29M
September 11, 2025	1,160	1,158	1,158	1,175	1,150	3.56M
September 10, 2025	1,164	1,156	1,156	1,168	1,151	7.25M
September 09, 2025	1,175	1,159	1,159	1,175	1,149	3.46M
September 08, 2025	1,105	1,173	1,173	1,175	1,105	881,069
September 05, 2025	1,130	1,133	1,135	1,144	1,125	3.16M
September 04, 2025	1,135	1,129	1,126	1,160	1,123	10.76M
September 03, 2025	1,136	1,142	1,142	1,162	1,135	2.28M
September 02, 2025	1,165	1,161	1,161	1,175	1,140	6.49M
September 01, 2025	1,172	1,171	1,171	1,190	1,165	6.54M
August 29, 2025	1,200	1,175	1,175	1,200	1,175	6.71M
August 28, 2025	1,200	1,196	1,196	1,208	1,186	13.61M
August 27, 2025	1,200	1,206	1,206	1,253	1,171	13.19M
August 26, 2025	817	800	800	817	796	372,125
August 25, 2025	810	815	815	828	791	1.98M
August 22, 2025	820	821	824	845	820	1.41M
August 21, 2025	858	818	818	858	811	810,274
August 20, 2025	846	845	845	858	831	270,209
August 19, 2025	846	861	861	867	830	3.31M
August 18, 2025	833	830	829	841	823	434,237
August 15, 2025	835	829	829	843	829	77,846

Curro Holdings Limited (COH.JO) JNB