Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,080.00 | 5,198.00 | 4,980.00 | 5,011.00 | 5,011.00 | 4,538,002 |
| 2024-05-23 | 5,211.00 | 5,329.00 | 5,100.00 | 5,100.00 | 5,100.00 | 108,743 |
| 2024-05-22 | 5,198.00 | 5,389.00 | 5,100.00 | 5,344.00 | 5,344.00 | 78,816 |
| 2024-05-21 | 5,154.00 | 5,294.00 | 5,111.00 | 5,111.00 | 5,111.00 | 25,766 |
| 2024-05-20 | 5,419.00 | 5,420.00 | 5,270.00 | 5,270.00 | 5,270.00 | 514,657 |
| 2024-05-17 | 5,293.00 | 5,383.00 | 5,259.00 | 5,319.00 | 5,319.00 | 31,968 |
| 2024-05-16 | 5,122.00 | 5,420.00 | 5,122.00 | 5,398.00 | 5,398.00 | 70,391 |
| 2024-05-15 | 5,200.00 | 5,200.00 | 5,094.00 | 5,128.00 | 5,128.00 | 73,123 |
| 2024-05-14 | 5,155.00 | 5,210.00 | 5,128.00 | 5,200.00 | 5,200.00 | 96,865 |
| 2024-05-13 | 5,325.00 | 5,325.00 | 5,154.00 | 5,154.00 | 5,154.00 | 24,767 |
| 2024-05-10 | 5,379.00 | 5,379.00 | 5,161.00 | 5,200.00 | 5,200.00 | 58,156 |
| 2024-05-09 | 5,170.00 | 5,258.00 | 5,154.00 | 5,258.00 | 5,258.00 | 49,731 |
| 2024-05-08 | 5,169.00 | 5,279.00 | 5,147.00 | 5,194.00 | 5,194.00 | 13,365 |
| 2024-05-07 | 5,166.00 | 5,200.00 | 5,166.00 | 5,172.00 | 5,172.00 | 94,052 |
| 2024-05-06 | 5,319.00 | 5,319.00 | 5,102.00 | 5,166.00 | 5,166.00 | 44,866 |
| 2024-05-03 | 5,385.00 | 5,385.00 | 5,223.00 | 5,230.00 | 5,230.00 | 82,190 |
| 2024-05-02 | 5,544.00 | 5,700.00 | 5,246.00 | 5,246.00 | 5,246.00 | 113,506 |
| 2024-04-30 | 5,300.00 | 5,540.00 | 5,270.00 | 5,499.00 | 5,499.00 | 47,908 |
| 2024-04-29 | 5,249.00 | 5,544.00 | 5,243.00 | 5,266.00 | 5,266.00 | 113,427 |
| 2024-04-26 | 5,210.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 10,785 |
| 2024-04-25 | 5,103.00 | 5,279.00 | 5,103.00 | 5,210.00 | 5,210.00 | 15,868 |
| 2024-04-24 | 5,018.00 | 5,266.00 | 5,015.00 | 5,266.00 | 5,266.00 | 33,669 |
| 2024-04-23 | 5,230.00 | 5,230.00 | 5,087.00 | 5,122.00 | 5,122.00 | 8,481 |
| 2024-04-22 | 5,229.00 | 5,229.00 | 5,028.00 | 5,141.00 | 5,141.00 | 121,871 |
| 2024-04-19 | 4,950.00 | 5,073.00 | 4,950.00 | 5,073.00 | 5,073.00 | 340,579 |
| 2024-04-18 | 5,050.00 | 5,051.00 | 4,952.00 | 4,952.00 | 4,952.00 | 193,185 |
| 2024-04-17 | 5,069.00 | 5,082.00 | 5,000.00 | 5,000.00 | 5,000.00 | 173,771 |
| 2024-04-16 | 5,130.00 | 5,182.00 | 5,030.00 | 5,069.00 | 5,069.00 | 120,888 |
| 2024-04-15 | 5,391.00 | 5,391.00 | 5,144.00 | 5,187.00 | 5,187.00 | 35,065 |
| 2024-04-12 | 5,412.00 | 5,493.00 | 5,353.00 | 5,420.00 | 5,420.00 | 9,090 |
| 2024-04-11 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | 9,883 |
| 2024-04-10 | 5,490.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 45,378 |
| 2024-04-09 | 5,391.00 | 5,479.00 | 5,317.00 | 5,470.00 | 5,470.00 | 26,532 |
| 2024-04-08 | 5,198.00 | 5,352.00 | 5,198.00 | 5,321.00 | 5,321.00 | 72,215 |
| 2024-04-05 | 5,466.00 | 5,499.00 | 5,216.00 | 5,216.00 | 5,216.00 | 71,032 |
| 2024-04-04 | 5,532.00 | 5,532.00 | 5,336.00 | 5,412.00 | 5,412.00 | 15,716 |
| 2024-04-03 | 5,382.00 | 5,480.00 | 5,246.00 | 5,424.00 | 5,424.00 | 273,512 |
| 2024-04-02 | 5,321.00 | 5,398.00 | 5,295.00 | 5,384.00 | 5,384.00 | 39,534 |
| 2024-03-28 | 5,400.00 | 5,489.00 | 5,325.00 | 5,346.00 | 5,346.00 | 73,663 |
| 2024-03-27 | 5,540.00 | 5,540.00 | 5,376.00 | 5,376.00 | 5,376.00 | 43,748 |
| 2024-03-26 | 5,539.00 | 5,539.00 | 5,441.00 | 5,500.00 | 5,500.00 | 49,017 |
| 2024-03-25 | 5,491.00 | 5,554.00 | 5,466.00 | 5,543.00 | 5,543.00 | 70,966 |
| 2024-03-22 | 5,424.00 | 5,492.00 | 5,419.00 | 5,447.00 | 5,447.00 | 26,684 |
| 2024-03-20 | 5,253.00 | 5,450.00 | 5,253.00 | 5,364.00 | 5,364.00 | 26,617 |
| 2024-03-19 | 5,231.00 | 5,252.00 | 5,230.00 | 5,252.00 | 5,252.00 | 110,804 |
| 2024-03-18 | 5,437.00 | 5,437.00 | 5,231.00 | 5,280.00 | 5,280.00 | 97,594 |
| 2024-03-15 | 5,343.00 | 5,383.00 | 5,300.00 | 5,383.00 | 5,383.00 | 85,352 |
| 2024-03-14 | 5,361.00 | 5,496.00 | 5,342.00 | 5,343.00 | 5,343.00 | 92,410 |
| 2024-03-13 | 5,359.00 | 5,464.00 | 5,352.00 | 5,377.00 | 5,377.00 | 46,528 |
| 2024-03-12 | 5,366.00 | 5,432.00 | 5,366.00 | 5,380.00 | 5,380.00 | 32,960 |
| 2024-03-11 | 5,285.00 | 5,400.00 | 5,285.00 | 5,365.00 | 5,365.00 | 17,226 |
| 2024-03-08 | 5,481.00 | 5,499.00 | 5,361.00 | 5,361.00 | 5,361.00 | 90,761 |
| 2024-03-07 | 5,699.00 | 5,699.00 | 5,487.00 | 5,487.00 | 5,487.00 | 33,476 |
| 2024-03-06 | 5,618.00 | 5,747.00 | 5,597.00 | 5,650.00 | 5,650.00 | 16,139 |
| 2024-03-05 | 5,700.00 | 5,700.00 | 5,636.00 | 5,640.00 | 5,640.00 | 108,137 |
| 2024-03-04 | 5,716.00 | 5,756.00 | 5,675.00 | 5,686.00 | 5,686.00 | 18,190 |
| 2024-03-01 | 5,646.00 | 5,700.00 | 5,646.00 | 5,696.00 | 5,696.00 | 550,839 |
| 2024-02-29 | 5,817.00 | 5,819.00 | 5,634.00 | 5,666.00 | 5,666.00 | 34,429 |
| 2024-02-28 | 5,653.00 | 5,769.00 | 5,650.00 | 5,769.00 | 5,769.00 | 5,456 |
| 2024-02-27 | 5,847.00 | 5,847.00 | 5,653.00 | 5,686.00 | 5,686.00 | 188,620 |
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.