Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6,601.00 | 6,643.00 | 6,522.00 | 6,598.00 | 6,347.82 | 41,935 |
| 2023-03-08 | 6,623.00 | 6,623.00 | 6,522.00 | 6,523.00 | 6,275.67 | 130,881 |
| 2023-03-07 | 6,563.00 | 6,656.00 | 6,519.00 | 6,635.00 | 6,383.42 | 12,735 |
| 2023-03-06 | 6,558.00 | 6,651.00 | 6,512.00 | 6,635.00 | 6,383.42 | 661,605 |
| 2023-03-03 | 6,799.00 | 6,800.00 | 6,584.00 | 6,584.00 | 6,334.35 | 39,572 |
| 2023-03-02 | 6,838.00 | 6,943.00 | 6,652.00 | 6,769.00 | 6,512.34 | 221,219 |
| 2023-03-01 | 6,650.00 | 6,854.00 | 6,600.00 | 6,838.00 | 6,578.72 | 45,104 |
| 2023-02-28 | 6,700.00 | 6,700.00 | 6,512.00 | 6,650.00 | 6,397.85 | 75,947 |
| 2023-02-27 | 6,664.00 | 6,664.00 | 6,512.00 | 6,514.00 | 6,267.01 | 16,154 |
| 2023-02-24 | 6,759.00 | 6,983.00 | 6,529.00 | 6,667.00 | 6,414.21 | 137,101 |
| 2023-02-23 | 6,301.00 | 6,990.00 | 6,301.00 | 6,760.00 | 6,503.68 | 149,295 |
| 2023-02-22 | 6,513.00 | 6,600.00 | 6,512.00 | 6,600.00 | 6,349.75 | 17,693 |
| 2023-02-21 | 6,500.00 | 6,720.00 | 6,500.00 | 6,512.00 | 6,265.08 | 55,524 |
| 2023-02-20 | 6,577.00 | 6,712.00 | 6,553.00 | 6,553.00 | 6,304.53 | 296,620 |
| 2023-02-17 | 6,401.00 | 6,720.00 | 6,400.00 | 6,512.00 | 6,265.08 | 35,522 |
| 2023-02-16 | 6,404.00 | 6,707.00 | 6,404.00 | 6,532.00 | 6,284.33 | 6,786 |
| 2023-02-15 | 6,540.00 | 6,655.00 | 6,400.00 | 6,612.00 | 6,361.29 | 99,358 |
| 2023-02-14 | 6,487.00 | 6,719.00 | 6,411.00 | 6,570.00 | 6,320.89 | 74,501 |
| 2023-02-13 | 6,300.00 | 6,544.00 | 6,300.00 | 6,487.00 | 6,241.03 | 61,206 |
| 2023-02-10 | 6,301.00 | 6,385.00 | 6,300.00 | 6,327.00 | 6,087.10 | 15,105 |
| 2023-02-09 | 6,261.00 | 6,398.00 | 6,260.00 | 6,384.00 | 6,141.94 | 24,783 |
| 2023-02-08 | 6,250.00 | 6,326.00 | 6,200.00 | 6,260.00 | 6,022.64 | 15,031 |
| 2023-02-07 | 6,115.00 | 6,424.00 | 6,100.00 | 6,300.00 | 6,061.12 | 119,339 |
| 2023-02-06 | 6,065.00 | 6,174.00 | 6,050.00 | 6,160.00 | 5,926.43 | 16,112 |
| 2023-02-03 | 6,000.00 | 6,143.00 | 5,950.00 | 6,065.00 | 5,835.03 | 52,551 |
| 2023-02-02 | 6,103.00 | 6,142.00 | 5,987.00 | 5,987.00 | 5,759.99 | 43,768 |
| 2023-02-01 | 5,982.00 | 6,130.00 | 5,981.00 | 6,045.00 | 5,815.79 | 46,415 |
| 2023-01-31 | 6,042.00 | 6,044.00 | 5,904.00 | 6,044.00 | 5,814.83 | 46,401 |
| 2023-01-30 | 6,137.00 | 6,140.00 | 5,905.00 | 6,000.00 | 5,772.50 | 66,271 |
| 2023-01-27 | 6,138.00 | 6,202.00 | 6,137.00 | 6,137.00 | 5,904.30 | 49,441 |
| 2023-01-26 | 6,200.00 | 6,200.00 | 6,116.00 | 6,138.00 | 5,905.27 | 20,009 |
| 2023-01-25 | 6,103.00 | 6,195.00 | 6,100.00 | 6,195.00 | 5,960.10 | 62,512 |
| 2023-01-24 | 6,231.00 | 6,294.00 | 6,176.00 | 6,196.00 | 5,961.07 | 49,719 |
| 2023-01-23 | 6,176.00 | 6,285.00 | 6,176.00 | 6,233.00 | 5,996.66 | 9,871 |
| 2023-01-20 | 6,185.00 | 6,251.00 | 6,176.00 | 6,251.00 | 6,013.98 | 47,808 |
| 2023-01-19 | 6,121.00 | 6,250.00 | 6,100.00 | 6,250.00 | 6,013.02 | 16,866 |
| 2023-01-18 | 6,050.00 | 6,232.00 | 6,050.00 | 6,129.00 | 5,896.61 | 139,277 |
| 2023-01-17 | 6,202.00 | 6,264.00 | 5,911.00 | 6,080.00 | 5,849.46 | 43,114 |
| 2023-01-16 | 6,103.00 | 6,286.00 | 6,103.00 | 6,221.00 | 5,985.12 | 53,615 |
| 2023-01-13 | 6,222.00 | 6,265.00 | 6,101.00 | 6,221.00 | 5,985.12 | 36,837 |
| 2023-01-12 | 6,200.00 | 6,291.00 | 6,200.00 | 6,291.00 | 6,052.46 | 66,998 |
| 2023-01-11 | 6,240.00 | 6,400.00 | 6,221.00 | 6,270.00 | 6,032.26 | 54,724 |
| 2023-01-10 | 6,409.00 | 6,409.00 | 6,206.00 | 6,244.00 | 6,007.25 | 36,281 |
| 2023-01-09 | 6,208.00 | 6,300.00 | 6,208.00 | 6,254.00 | 6,016.87 | 58,897 |
| 2023-01-06 | 6,288.00 | 6,288.00 | 6,056.00 | 6,212.00 | 5,976.46 | 59,674 |
| 2023-01-05 | 6,200.00 | 6,237.00 | 6,200.00 | 6,228.00 | 5,991.85 | 22,091 |
| 2023-01-04 | 6,201.00 | 6,317.00 | 6,201.00 | 6,201.00 | 5,965.88 | 206,914 |
| 2023-01-03 | 6,201.00 | 6,575.00 | 6,184.00 | 6,346.00 | 6,105.38 | 48,297 |
| 2022-12-30 | 6,395.00 | 6,395.00 | 6,205.00 | 6,341.00 | 6,100.57 | 18,180 |
| 2022-12-29 | 6,232.00 | 6,282.00 | 6,232.00 | 6,254.00 | 6,016.87 | 9,079 |
| 2022-12-28 | 6,390.00 | 6,390.00 | 6,226.00 | 6,300.00 | 6,061.12 | 20,300 |
| 2022-12-23 | 6,359.00 | 6,359.00 | 6,088.00 | 6,335.00 | 6,094.80 | 20,593 |
| 2022-12-22 | 6,300.00 | 6,420.00 | 6,150.00 | 6,213.00 | 5,977.42 | 33,405 |
| 2022-12-21 | 6,090.00 | 6,400.00 | 6,001.00 | 6,356.00 | 6,115.00 | 73,018 |
| 2022-12-20 | 6,036.00 | 6,090.00 | 5,999.00 | 6,075.00 | 5,844.65 | 88,671 |
| 2022-12-19 | 5,955.00 | 6,122.00 | 5,955.00 | 6,090.00 | 5,859.09 | 61,618 |
| 2022-12-15 | 5,998.00 | 6,000.00 | 5,750.00 | 5,954.00 | 5,728.24 | 281,712 |
| 2022-12-14 | 5,869.00 | 5,869.00 | 5,750.00 | 5,800.00 | 5,580.08 | 15,550 |
| 2022-12-13 | 5,995.00 | 5,995.00 | 5,867.00 | 5,870.00 | 5,647.43 | 17,128 |
| 2022-12-12 | 5,735.00 | 5,905.00 | 5,735.00 | 5,898.00 | 5,674.37 | 29,522 |
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.