Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 6,256.00 | 6,316.00 | 6,120.00 | 6,217.00 | 6,217.00 | 35,574 |
| 2023-09-04 | 6,116.00 | 6,284.00 | 6,101.00 | 6,232.00 | 6,232.00 | 40,166 |
| 2023-09-01 | 6,021.00 | 6,199.00 | 5,967.00 | 6,100.00 | 6,100.00 | 68,408 |
| 2023-08-31 | 6,000.00 | 6,033.00 | 5,956.00 | 6,020.00 | 6,020.00 | 13,968 |
| 2023-08-30 | 5,928.00 | 6,197.00 | 5,928.00 | 5,980.00 | 5,980.00 | 27,051 |
| 2023-08-29 | 5,994.00 | 5,995.00 | 5,930.00 | 5,940.00 | 5,940.00 | 70,100 |
| 2023-08-28 | 5,928.00 | 6,083.00 | 5,928.00 | 6,000.00 | 6,000.00 | 95,023 |
| 2023-08-25 | 5,991.00 | 6,062.00 | 5,931.00 | 5,931.00 | 5,931.00 | 112,010 |
| 2023-08-24 | 5,985.00 | 6,181.00 | 5,929.00 | 6,020.00 | 6,020.00 | 103,418 |
| 2023-08-23 | 6,132.00 | 6,132.00 | 6,000.00 | 6,000.00 | 6,000.00 | 13,212 |
| 2023-08-22 | 6,050.00 | 6,141.00 | 5,904.00 | 5,951.00 | 5,951.00 | 66,872 |
| 2023-08-21 | 5,926.00 | 6,078.00 | 5,909.00 | 5,990.00 | 5,990.00 | 75,949 |
| 2023-08-18 | 5,913.00 | 5,955.00 | 5,908.00 | 5,926.00 | 5,926.00 | 49,421 |
| 2023-08-17 | 5,913.00 | 6,030.00 | 5,913.00 | 5,951.00 | 5,951.00 | 3,353 |
| 2023-08-16 | 6,225.00 | 6,225.00 | 5,951.00 | 6,039.00 | 6,039.00 | 38,928 |
| 2023-08-15 | 6,050.00 | 6,235.00 | 5,919.00 | 6,126.00 | 6,126.00 | 61,700 |
| 2023-08-14 | 5,975.00 | 6,021.00 | 5,968.00 | 6,021.00 | 6,021.00 | 20,552 |
| 2023-08-11 | 5,935.00 | 5,988.00 | 5,900.00 | 5,988.00 | 5,988.00 | 47,638 |
| 2023-08-10 | 5,966.00 | 6,000.00 | 5,966.00 | 6,000.00 | 6,000.00 | 137,046 |
| 2023-08-08 | 6,020.00 | 6,020.00 | 5,908.00 | 5,974.00 | 5,974.00 | 99,899 |
| 2023-08-07 | 5,904.00 | 6,015.00 | 5,904.00 | 5,961.00 | 5,961.00 | 24,547 |
| 2023-08-04 | 5,874.00 | 6,009.00 | 5,850.00 | 5,910.00 | 5,910.00 | 66,968 |
| 2023-08-03 | 5,918.00 | 6,065.00 | 5,872.00 | 5,926.00 | 5,926.00 | 272,200 |
| 2023-08-02 | 5,997.00 | 6,110.00 | 5,851.00 | 5,926.00 | 5,926.00 | 195,680 |
| 2023-08-01 | 5,975.00 | 5,988.00 | 5,907.00 | 5,950.00 | 5,950.00 | 16,176 |
| 2023-07-31 | 5,902.00 | 5,963.00 | 5,900.00 | 5,938.00 | 5,938.00 | 35,361 |
| 2023-07-28 | 5,971.00 | 5,971.00 | 5,860.00 | 5,930.00 | 5,930.00 | 50,333 |
| 2023-07-27 | 5,844.00 | 6,069.00 | 5,844.00 | 6,000.00 | 6,000.00 | 112,156 |
| 2023-07-26 | 6,000.00 | 6,020.00 | 5,867.00 | 5,881.00 | 5,881.00 | 34,621 |
| 2023-07-25 | 5,990.00 | 6,043.00 | 5,900.00 | 6,000.00 | 6,000.00 | 221,414 |
| 2023-07-24 | 5,844.00 | 6,044.00 | 5,800.00 | 5,931.00 | 5,931.00 | 125,410 |
| 2023-07-21 | 5,680.00 | 5,850.00 | 5,665.00 | 5,850.00 | 5,850.00 | 221,234 |
| 2023-07-20 | 5,803.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,680.00 | 63,003 |
| 2023-07-19 | 5,600.00 | 5,814.00 | 5,544.00 | 5,803.00 | 5,803.00 | 182,997 |
| 2023-07-18 | 5,645.00 | 5,773.00 | 5,480.00 | 5,594.00 | 5,594.00 | 284,086 |
| 2023-07-17 | 5,832.00 | 5,832.00 | 5,715.00 | 5,715.00 | 5,715.00 | 41,062 |
| 2023-07-14 | 5,800.00 | 5,800.00 | 5,699.00 | 5,789.00 | 5,789.00 | 91,341 |
| 2023-07-13 | 5,969.00 | 5,969.00 | 5,789.00 | 5,813.00 | 5,813.00 | 124,427 |
| 2023-07-12 | 5,783.00 | 6,013.00 | 5,764.00 | 5,957.00 | 5,957.00 | 36,355 |
| 2023-07-11 | 5,847.00 | 5,847.00 | 5,765.00 | 5,842.00 | 5,842.00 | 17,984 |
| 2023-07-10 | 5,806.00 | 5,847.00 | 5,750.00 | 5,789.00 | 5,789.00 | 51,528 |
| 2023-07-07 | 5,794.00 | 5,870.00 | 5,789.00 | 5,806.00 | 5,806.00 | 68,503 |
| 2023-07-06 | 5,761.00 | 5,850.00 | 5,712.00 | 5,789.00 | 5,789.00 | 65,416 |
| 2023-07-05 | 6,100.00 | 6,149.00 | 5,763.00 | 5,891.00 | 5,891.00 | 116,694 |
| 2023-07-04 | 6,146.00 | 6,176.00 | 6,106.00 | 6,150.00 | 5,916.81 | 179,067 |
| 2023-07-03 | 6,300.00 | 6,465.00 | 6,145.00 | 6,145.00 | 5,912.00 | 99,834 |
| 2023-06-30 | 6,173.00 | 6,300.00 | 6,103.00 | 6,300.00 | 6,061.12 | 51,960 |
| 2023-06-29 | 6,219.00 | 6,219.00 | 6,097.00 | 6,173.00 | 5,938.94 | 50,629 |
| 2023-06-28 | 6,172.00 | 6,226.00 | 6,149.00 | 6,169.00 | 5,935.09 | 92,185 |
| 2023-06-27 | 6,194.00 | 6,282.00 | 5,965.00 | 6,171.00 | 5,937.01 | 72,746 |
| 2023-06-26 | 6,296.00 | 6,296.00 | 6,189.00 | 6,210.00 | 5,974.54 | 38,453 |
| 2023-06-23 | 6,244.00 | 6,245.00 | 6,142.00 | 6,191.00 | 5,956.26 | 87,465 |
| 2023-06-22 | 6,060.00 | 6,248.00 | 6,028.00 | 6,240.00 | 6,003.40 | 19,482 |
| 2023-06-21 | 6,300.00 | 6,329.00 | 6,100.00 | 6,100.00 | 5,868.71 | 296,058 |
| 2023-06-20 | 6,274.00 | 6,323.00 | 6,155.00 | 6,323.00 | 6,083.25 | 420,595 |
| 2023-06-19 | 6,229.00 | 6,500.00 | 6,131.00 | 6,212.00 | 5,976.46 | 504,930 |
| 2023-06-15 | 6,277.00 | 6,308.00 | 6,149.00 | 6,229.00 | 5,992.82 | 115,439 |
| 2023-06-14 | 6,250.00 | 6,350.00 | 6,248.00 | 6,283.00 | 6,044.77 | 11,738 |
| 2023-06-13 | 6,201.00 | 6,412.00 | 6,201.00 | 6,250.00 | 6,013.02 | 55,157 |
| 2023-06-12 | 6,250.00 | 6,256.00 | 6,189.00 | 6,246.00 | 6,009.17 | 12,545 |
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.