Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,000.00 | 6,001.00 | 5,788.00 | 5,810.00 | 5,810.00 | 118,179 |
| 2023-11-27 | 6,030.00 | 6,030.00 | 5,915.00 | 5,915.00 | 5,915.00 | 24,266 |
| 2023-11-24 | 5,965.00 | 6,000.00 | 5,965.00 | 5,969.00 | 5,969.00 | 14,057 |
| 2023-11-23 | 5,906.00 | 6,000.00 | 5,906.00 | 5,966.00 | 5,966.00 | 16,072 |
| 2023-11-22 | 5,920.00 | 5,987.00 | 5,857.00 | 5,982.00 | 5,982.00 | 20,284 |
| 2023-11-21 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 29,531 |
| 2023-11-20 | 5,920.00 | 5,920.00 | 5,809.00 | 5,882.00 | 5,882.00 | 147,046 |
| 2023-11-17 | 5,850.00 | 5,917.00 | 5,782.00 | 5,882.00 | 5,882.00 | 34,092 |
| 2023-11-16 | 5,923.00 | 5,950.00 | 5,848.00 | 5,920.00 | 5,920.00 | 47,416 |
| 2023-11-15 | 5,791.00 | 5,944.00 | 5,785.00 | 5,923.00 | 5,923.00 | 539,343 |
| 2023-11-14 | 5,790.00 | 5,838.00 | 5,768.00 | 5,800.00 | 5,800.00 | 138,674 |
| 2023-11-13 | 5,833.00 | 5,920.00 | 5,791.00 | 5,801.00 | 5,801.00 | 55,085 |
| 2023-11-10 | 5,915.00 | 5,915.00 | 5,750.00 | 5,833.00 | 5,833.00 | 19,302 |
| 2023-11-09 | 5,953.00 | 6,000.00 | 5,919.00 | 5,939.00 | 5,939.00 | 42,347 |
| 2023-11-08 | 6,024.00 | 6,024.00 | 5,971.00 | 5,971.00 | 5,971.00 | 53,740 |
| 2023-11-07 | 5,929.00 | 6,000.00 | 5,929.00 | 5,970.00 | 5,970.00 | 875,578 |
| 2023-11-06 | 5,929.00 | 5,995.00 | 5,908.00 | 5,995.00 | 5,995.00 | 33,511 |
| 2023-11-03 | 5,800.00 | 5,930.00 | 5,724.00 | 5,930.00 | 5,930.00 | 90,735 |
| 2023-11-02 | 5,860.00 | 6,000.00 | 5,713.00 | 5,930.00 | 5,930.00 | 248,880 |
| 2023-11-01 | 5,800.00 | 5,864.00 | 5,748.00 | 5,800.00 | 5,800.00 | 151,270 |
| 2023-10-31 | 5,742.00 | 5,877.00 | 5,742.00 | 5,742.00 | 5,742.00 | 65,392 |
| 2023-10-30 | 5,861.00 | 5,883.00 | 5,703.00 | 5,859.00 | 5,859.00 | 119,439 |
| 2023-10-27 | 5,881.00 | 5,884.00 | 5,865.00 | 5,865.00 | 5,865.00 | 14,710 |
| 2023-10-26 | 5,884.00 | 5,997.00 | 5,883.00 | 5,884.00 | 5,884.00 | 49,971 |
| 2023-10-25 | 6,000.00 | 6,000.00 | 5,770.00 | 5,878.00 | 5,878.00 | 39,008 |
| 2023-10-24 | 5,957.00 | 6,000.00 | 5,913.00 | 5,960.00 | 5,960.00 | 14,003 |
| 2023-10-23 | 5,924.00 | 5,925.00 | 5,863.00 | 5,900.00 | 5,900.00 | 29,669 |
| 2023-10-20 | 5,901.00 | 5,989.00 | 5,792.00 | 5,900.00 | 5,900.00 | 144,141 |
| 2023-10-19 | 6,099.00 | 6,099.00 | 5,940.00 | 5,975.00 | 5,975.00 | 184,636 |
| 2023-10-18 | 6,195.00 | 6,195.00 | 6,000.00 | 6,015.00 | 6,015.00 | 43,846 |
| 2023-10-17 | 6,165.00 | 6,207.00 | 6,125.00 | 6,134.00 | 6,134.00 | 72,276 |
| 2023-10-16 | 6,215.00 | 6,312.00 | 6,197.00 | 6,197.00 | 6,197.00 | 113,628 |
| 2023-10-13 | 6,215.00 | 6,216.00 | 6,151.00 | 6,175.00 | 6,175.00 | 50,352 |
| 2023-10-12 | 6,208.00 | 6,250.00 | 6,188.00 | 6,215.00 | 6,215.00 | 52,816 |
| 2023-10-11 | 6,291.00 | 6,291.00 | 6,140.00 | 6,188.00 | 6,188.00 | 105,035 |
| 2023-10-10 | 6,271.00 | 6,389.00 | 6,232.00 | 6,270.00 | 6,270.00 | 90,487 |
| 2023-10-09 | 6,415.00 | 6,415.00 | 6,253.00 | 6,272.00 | 6,272.00 | 120,096 |
| 2023-10-06 | 6,500.00 | 6,501.00 | 6,416.00 | 6,480.00 | 6,480.00 | 84,698 |
| 2023-10-05 | 6,500.00 | 6,500.00 | 6,458.00 | 6,500.00 | 6,500.00 | 10,279 |
| 2023-10-04 | 6,500.00 | 6,544.00 | 6,426.00 | 6,518.00 | 6,518.00 | 35,632 |
| 2023-10-03 | 6,446.00 | 6,552.00 | 6,446.00 | 6,500.00 | 6,500.00 | 176,452 |
| 2023-10-02 | 6,416.00 | 6,486.00 | 6,416.00 | 6,486.00 | 6,486.00 | 58,009 |
| 2023-09-29 | 6,300.00 | 6,497.00 | 6,300.00 | 6,496.00 | 6,496.00 | 30,844 |
| 2023-09-28 | 6,124.00 | 6,350.00 | 6,124.00 | 6,350.00 | 6,350.00 | 60,494 |
| 2023-09-27 | 6,208.00 | 6,208.00 | 6,144.00 | 6,165.00 | 6,165.00 | 189,264 |
| 2023-09-26 | 6,346.00 | 6,346.00 | 6,034.00 | 6,164.00 | 6,164.00 | 51,156 |
| 2023-09-22 | 6,099.00 | 6,172.00 | 5,096.12 | 6,170.00 | 6,170.00 | 97,961 |
| 2023-09-21 | 6,024.00 | 6,300.00 | 6,020.00 | 6,153.00 | 6,153.00 | 63,571 |
| 2023-09-20 | 6,111.00 | 6,111.00 | 6,002.00 | 6,109.00 | 6,109.00 | 28,725 |
| 2023-09-19 | 6,103.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 148,590 |
| 2023-09-18 | 6,291.00 | 6,336.00 | 6,101.00 | 6,113.00 | 6,113.00 | 8,975 |
| 2023-09-15 | 6,665.00 | 6,666.00 | 6,237.00 | 6,237.00 | 6,237.00 | 120,444 |
| 2023-09-14 | 6,387.00 | 6,505.00 | 6,350.00 | 6,505.00 | 6,505.00 | 17,650 |
| 2023-09-13 | 6,399.00 | 6,428.00 | 6,203.00 | 6,400.00 | 6,400.00 | 231,300 |
| 2023-09-12 | 6,355.00 | 6,464.00 | 6,313.00 | 6,400.00 | 6,400.00 | 227,466 |
| 2023-09-11 | 6,202.00 | 6,355.00 | 6,199.00 | 6,355.00 | 6,355.00 | 90,334 |
| 2023-09-08 | 6,131.00 | 6,223.00 | 6,131.00 | 6,222.00 | 6,222.00 | 16,970 |
| 2023-09-07 | 6,103.00 | 6,162.00 | 6,100.00 | 6,132.00 | 6,132.00 | 31,905 |
| 2023-09-06 | 6,277.00 | 6,277.00 | 6,108.00 | 6,144.00 | 6,144.00 | 20,096 |
| 2023-09-05 | 6,256.00 | 6,316.00 | 6,120.00 | 6,217.00 | 6,217.00 | 35,574 |
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.