Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,700.00 | 5,780.00 | 5,685.00 | 5,709.00 | 5,709.00 | 435,791 |
| 2024-08-20 | 5,674.00 | 5,700.00 | 5,629.00 | 5,700.00 | 5,700.00 | 547,699 |
| 2024-08-19 | 5,401.00 | 5,700.00 | 5,401.00 | 5,700.00 | 5,700.00 | 92,375 |
| 2024-08-16 | 5,690.00 | 5,690.00 | 5,570.00 | 5,605.00 | 5,605.00 | 89,450 |
| 2024-08-15 | 5,689.00 | 5,689.00 | 5,535.00 | 5,633.00 | 5,633.00 | 110,146 |
| 2024-08-14 | 5,671.00 | 5,699.00 | 5,635.00 | 5,663.00 | 5,663.00 | 511,295 |
| 2024-08-13 | 5,628.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,600.00 | 687,837 |
| 2024-08-12 | 5,574.00 | 5,610.00 | 5,450.00 | 5,580.00 | 5,580.00 | 1,051,138 |
| 2024-08-08 | 5,532.00 | 5,582.00 | 5,440.00 | 5,555.00 | 5,555.00 | 157,249 |
| 2024-08-07 | 5,330.00 | 5,575.00 | 5,330.00 | 5,511.00 | 5,511.00 | 803,504 |
| 2024-08-06 | 5,477.00 | 5,477.00 | 5,299.00 | 5,399.00 | 5,399.00 | 1,982,591 |
| 2024-08-05 | 5,257.00 | 5,366.00 | 5,186.00 | 5,284.00 | 5,284.00 | 391,671 |
| 2024-08-02 | 5,375.00 | 5,451.00 | 5,349.00 | 5,349.00 | 5,349.00 | 325,240 |
| 2024-08-01 | 5,440.00 | 5,446.00 | 5,388.00 | 5,434.00 | 5,434.00 | 580,440 |
| 2024-07-31 | 5,231.00 | 5,454.00 | 5,231.00 | 5,391.00 | 5,391.00 | 457,690 |
| 2024-07-30 | 5,298.00 | 5,388.00 | 5,298.00 | 5,350.00 | 5,350.00 | 102,146 |
| 2024-07-29 | 5,349.00 | 5,378.00 | 5,348.00 | 5,366.00 | 5,366.00 | 57,435 |
| 2024-07-26 | 5,390.00 | 5,500.00 | 5,389.00 | 5,472.00 | 5,472.00 | 241,177 |
| 2024-07-25 | 5,083.00 | 5,382.00 | 5,082.00 | 5,367.00 | 5,367.00 | 99,716 |
| 2024-07-24 | 5,173.00 | 5,188.00 | 5,057.00 | 5,125.00 | 5,125.00 | 148,700 |
| 2024-07-23 | 5,273.00 | 5,300.00 | 5,203.00 | 5,224.00 | 5,224.00 | 1,055,364 |
| 2024-07-22 | 5,250.00 | 5,259.00 | 5,203.00 | 5,225.00 | 5,225.00 | 153,229 |
| 2024-07-19 | 5,282.00 | 5,282.00 | 5,184.00 | 5,225.00 | 5,225.00 | 361,601 |
| 2024-07-18 | 5,232.00 | 5,298.00 | 5,190.00 | 5,270.00 | 5,270.00 | 46,135 |
| 2024-07-17 | 5,222.00 | 5,222.00 | 5,159.00 | 5,159.00 | 5,159.00 | 30,941 |
| 2024-07-16 | 5,450.00 | 5,456.00 | 5,305.00 | 5,350.00 | 5,350.00 | 76,115 |
| 2024-07-15 | 5,335.00 | 5,374.00 | 5,281.00 | 5,296.00 | 5,296.00 | 27,110 |
| 2024-07-12 | 5,295.00 | 5,365.00 | 5,285.00 | 5,350.00 | 5,350.00 | 47,609 |
| 2024-07-11 | 5,392.00 | 5,392.00 | 5,200.00 | 5,282.00 | 5,282.00 | 1,072,158 |
| 2024-07-10 | 5,349.00 | 5,371.00 | 5,300.00 | 5,350.00 | 5,350.00 | 178,891 |
| 2024-07-09 | 5,399.00 | 5,399.00 | 5,285.00 | 5,382.00 | 5,382.00 | 248,445 |
| 2024-07-08 | 5,351.00 | 5,400.00 | 5,327.00 | 5,390.00 | 5,390.00 | 146,952 |
| 2024-07-05 | 5,341.00 | 5,472.00 | 5,341.00 | 5,373.00 | 5,373.00 | 350,243 |
| 2024-07-04 | 5,440.00 | 5,544.00 | 5,440.00 | 5,480.00 | 5,480.00 | 309,304 |
| 2024-07-03 | 5,338.00 | 5,400.00 | 5,285.00 | 5,400.00 | 5,400.00 | 160,043 |
| 2024-07-02 | 5,286.00 | 5,393.00 | 5,265.00 | 5,285.00 | 5,285.00 | 343,494 |
| 2024-07-01 | 5,201.00 | 5,413.00 | 5,100.00 | 5,393.00 | 5,393.00 | 657,038 |
| 2024-06-28 | 5,059.00 | 5,300.00 | 5,011.00 | 5,221.00 | 5,221.00 | 5,673,627 |
| 2024-06-27 | 5,201.00 | 5,201.00 | 4,980.00 | 5,027.00 | 5,027.00 | 14,701 |
| 2024-06-26 | 5,123.00 | 5,220.00 | 5,081.00 | 5,197.00 | 5,197.00 | 151,031 |
| 2024-06-25 | 5,214.00 | 5,230.00 | 5,114.00 | 5,123.00 | 5,123.00 | 580,728 |
| 2024-06-24 | 5,249.00 | 5,273.00 | 5,155.00 | 5,200.00 | 5,200.00 | 306,488 |
| 2024-06-21 | 5,222.00 | 5,300.00 | 5,222.00 | 5,262.00 | 5,262.00 | 105,550 |
| 2024-06-20 | 5,279.00 | 5,390.00 | 5,275.00 | 5,299.00 | 5,299.00 | 37,929 |
| 2024-06-19 | 5,219.00 | 5,378.00 | 5,150.00 | 5,300.00 | 5,300.00 | 1,355,081 |
| 2024-06-18 | 5,078.00 | 5,273.00 | 4,990.00 | 5,221.00 | 5,221.00 | 2,341,253 |
| 2024-06-14 | 4,987.00 | 5,007.00 | 4,820.00 | 4,990.00 | 4,990.00 | 172,350 |
| 2024-06-13 | 5,000.00 | 5,000.00 | 4,889.00 | 4,951.00 | 4,951.00 | 18,963 |
| 2024-06-12 | 4,950.00 | 4,999.00 | 4,950.00 | 4,981.00 | 4,981.00 | 13,427 |
| 2024-06-11 | 4,799.00 | 4,968.00 | 4,799.00 | 4,950.00 | 4,950.00 | 38,634 |
| 2024-06-10 | 4,755.00 | 4,909.00 | 4,755.00 | 4,774.00 | 4,774.00 | 69,000 |
| 2024-06-07 | 4,820.00 | 4,963.00 | 4,771.00 | 4,811.00 | 4,811.00 | 77,255 |
| 2024-06-06 | 4,844.00 | 4,910.00 | 4,600.00 | 4,833.00 | 4,833.00 | 170,291 |
| 2024-06-05 | 5,007.00 | 5,007.00 | 4,844.00 | 4,844.00 | 4,844.00 | 28,553 |
| 2024-06-04 | 4,918.00 | 5,050.00 | 4,917.00 | 4,940.00 | 4,940.00 | 229,111 |
| 2024-06-03 | 4,985.00 | 5,106.00 | 4,918.00 | 4,918.00 | 4,918.00 | 166,355 |
| 2024-05-31 | 5,167.00 | 5,167.00 | 4,955.00 | 4,987.00 | 4,987.00 | 161,076 |
| 2024-05-30 | 4,996.00 | 5,009.00 | 4,950.00 | 4,970.00 | 4,970.00 | 103,784 |
| 2024-05-28 | 5,035.00 | 5,038.00 | 4,981.00 | 4,996.00 | 4,996.00 | 75,451 |
| 2024-05-27 | 5,041.00 | 5,175.00 | 5,041.00 | 5,066.00 | 5,066.00 | 57,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 233.0000 ZAC |
| 2022-12-07 | 130.0000 ZAC |
| 2022-07-06 | 200.0000 ZAC |
| 2019-12-04 | 90.0000 ZAC |
| 2019-07-03 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.