Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,922.00 | 5,968.00 | 5,825.00 | 5,878.00 | 5,532.19 | 60,131 |
| 2022-09-16 | 5,951.00 | 6,167.00 | 5,925.00 | 5,925.00 | 5,576.42 | 2,752,427 |
| 2022-09-15 | 6,485.00 | 6,485.00 | 5,901.00 | 6,000.00 | 5,647.01 | 206,617 |
| 2022-09-14 | 6,300.00 | 6,423.00 | 6,189.00 | 6,423.00 | 6,045.12 | 116,926 |
| 2022-09-13 | 6,300.00 | 6,399.00 | 6,281.00 | 6,384.00 | 6,008.42 | 79,271 |
| 2022-09-12 | 5,926.00 | 6,346.00 | 5,926.00 | 6,266.00 | 5,897.36 | 122,272 |
| 2022-09-09 | 6,159.00 | 6,200.00 | 5,902.00 | 5,920.00 | 5,571.72 | 123,556 |
| 2022-09-08 | 5,888.00 | 6,086.00 | 5,821.00 | 6,018.00 | 5,663.95 | 22,843 |
| 2022-09-07 | 5,777.00 | 5,827.00 | 5,725.00 | 5,818.00 | 5,475.72 | 63,290 |
| 2022-09-06 | 5,861.00 | 5,861.00 | 5,648.00 | 5,719.00 | 5,382.54 | 85,938 |
| 2022-09-05 | 5,872.00 | 5,872.00 | 5,720.00 | 5,761.00 | 5,422.07 | 25,251 |
| 2022-09-02 | 5,501.00 | 6,050.00 | 5,500.00 | 5,824.00 | 5,481.36 | 164,922 |
| 2022-09-01 | 5,700.00 | 5,700.00 | 5,456.00 | 5,558.00 | 5,231.01 | 104,863 |
| 2022-08-31 | 5,650.00 | 5,750.00 | 5,488.00 | 5,700.00 | 5,364.66 | 122,078 |
| 2022-08-30 | 5,769.00 | 5,770.00 | 5,655.00 | 5,675.00 | 5,341.13 | 49,795 |
| 2022-08-29 | 5,759.00 | 5,852.00 | 5,700.00 | 5,700.00 | 5,364.66 | 343,057 |
| 2022-08-26 | 5,878.00 | 5,995.00 | 5,711.00 | 5,736.00 | 5,398.54 | 86,567 |
| 2022-08-25 | 5,790.00 | 5,995.00 | 5,790.00 | 5,795.00 | 5,454.07 | 76,322 |
| 2022-08-24 | 5,785.00 | 6,288.00 | 5,600.00 | 5,700.00 | 5,364.66 | 169,395 |
| 2022-08-23 | 5,937.00 | 6,259.00 | 5,600.00 | 5,760.00 | 5,421.13 | 115,854 |
| 2022-08-22 | 5,909.00 | 5,957.00 | 5,730.00 | 5,860.00 | 5,515.25 | 408,967 |
| 2022-08-19 | 6,080.00 | 6,149.00 | 5,900.00 | 6,026.00 | 5,671.48 | 73,130 |
| 2022-08-18 | 6,181.00 | 6,309.00 | 6,180.00 | 6,180.00 | 5,816.42 | 73,327 |
| 2022-08-17 | 6,299.00 | 6,300.00 | 6,210.00 | 6,278.00 | 5,908.65 | 26,323 |
| 2022-08-16 | 6,454.00 | 6,454.00 | 6,150.00 | 6,254.00 | 5,886.07 | 18,352 |
| 2022-08-15 | 6,153.00 | 6,429.00 | 6,153.00 | 6,153.00 | 5,791.01 | 9,710 |
| 2022-08-12 | 6,177.00 | 6,500.00 | 6,081.00 | 6,330.00 | 5,957.59 | 7,842 |
| 2022-08-11 | 6,550.00 | 6,572.00 | 6,300.00 | 6,302.00 | 5,931.24 | 61,206 |
| 2022-08-10 | 6,404.00 | 6,584.00 | 6,404.00 | 6,584.00 | 6,196.65 | 17,200 |
| 2022-08-08 | 6,540.00 | 6,620.00 | 6,407.00 | 6,620.00 | 6,230.53 | 27,080 |
| 2022-08-05 | 6,597.00 | 6,600.00 | 6,475.00 | 6,520.00 | 6,136.42 | 35,874 |
| 2022-08-04 | 6,620.00 | 6,620.00 | 6,550.00 | 6,600.00 | 6,211.71 | 33,792 |
| 2022-08-03 | 6,576.00 | 6,720.00 | 6,524.00 | 6,620.00 | 6,230.53 | 21,766 |
| 2022-08-02 | 6,395.00 | 7,133.00 | 6,388.00 | 6,721.00 | 6,325.59 | 61,211 |
| 2022-08-01 | 6,402.00 | 6,402.00 | 6,200.00 | 6,395.00 | 6,018.77 | 15,879 |
| 2022-07-29 | 6,228.00 | 6,404.00 | 6,006.00 | 6,370.00 | 5,995.24 | 16,961 |
| 2022-07-28 | 6,199.00 | 6,228.00 | 5,981.00 | 6,228.00 | 5,861.60 | 59,019 |
| 2022-07-27 | 6,201.00 | 6,201.00 | 6,020.00 | 6,065.00 | 5,708.18 | 14,917 |
| 2022-07-26 | 6,400.00 | 6,400.00 | 5,986.00 | 6,225.00 | 5,858.77 | 78,296 |
| 2022-07-25 | 6,151.00 | 6,400.00 | 6,098.00 | 6,280.00 | 5,910.54 | 39,295 |
| 2022-07-22 | 6,196.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,741.13 | 114,268 |
| 2022-07-21 | 6,307.00 | 6,343.00 | 6,150.00 | 6,250.00 | 5,882.30 | 83,023 |
| 2022-07-20 | 6,200.00 | 6,350.00 | 6,155.00 | 6,250.00 | 5,882.30 | 101,375 |
| 2022-07-19 | 6,465.00 | 6,465.00 | 6,200.00 | 6,200.00 | 5,835.24 | 70,717 |
| 2022-07-18 | 6,197.00 | 6,785.00 | 6,050.00 | 6,400.00 | 6,023.48 | 239,742 |
| 2022-07-15 | 6,136.00 | 6,180.00 | 6,051.00 | 6,100.00 | 5,741.13 | 35,092 |
| 2022-07-14 | 6,131.00 | 6,369.00 | 6,125.00 | 6,125.00 | 5,764.65 | 9,120 |
| 2022-07-13 | 6,007.00 | 6,256.00 | 6,007.00 | 6,256.00 | 5,887.95 | 24,932 |
| 2022-07-12 | 6,052.00 | 6,200.00 | 6,051.00 | 6,060.00 | 5,703.48 | 3,993 |
| 2022-07-11 | 6,032.00 | 6,199.00 | 6,032.00 | 6,100.00 | 5,741.13 | 2,384 |
| 2022-07-08 | 6,336.00 | 6,336.00 | 6,030.00 | 6,030.00 | 5,675.24 | 12,214 |
| 2022-07-07 | 6,001.00 | 6,145.00 | 6,000.00 | 6,060.00 | 5,703.48 | 1,091 |
| 2022-07-06 | 6,099.00 | 6,200.00 | 5,750.00 | 6,010.00 | 5,656.42 | 154,174 |
| 2022-07-05 | 5,705.00 | 6,300.00 | 5,705.00 | 6,219.00 | 5,664.89 | 31,251 |
| 2022-07-04 | 5,800.00 | 6,299.00 | 5,745.00 | 6,003.00 | 5,468.14 | 13,641 |
| 2022-07-01 | 5,974.00 | 5,975.00 | 5,707.00 | 5,870.00 | 5,346.99 | 25,060 |
| 2022-06-30 | 5,723.00 | 6,000.00 | 5,606.00 | 5,922.00 | 5,394.35 | 138,089 |
| 2022-06-29 | 6,076.00 | 6,140.00 | 5,782.00 | 6,000.00 | 5,465.40 | 4,328 |
| 2022-06-28 | 6,145.00 | 6,333.00 | 6,001.00 | 6,130.00 | 5,583.82 | 3,832 |
| 2022-06-27 | 6,340.00 | 6,340.00 | 5,810.00 | 5,973.00 | 5,440.81 | 20,727 |
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.