Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,168.00 | 6,648.00 | 6,155.00 | 6,342.00 | 5,776.93 | 23,226 |
| 2022-03-24 | 6,419.00 | 6,419.00 | 6,289.00 | 6,375.00 | 5,806.99 | 45,733 |
| 2022-03-23 | 6,775.00 | 6,776.00 | 6,340.00 | 6,340.00 | 5,775.11 | 10,384 |
| 2022-03-22 | 6,400.00 | 6,628.00 | 6,400.00 | 6,488.00 | 5,909.92 | 19,871 |
| 2022-03-18 | 6,694.00 | 6,694.00 | 6,202.00 | 6,378.00 | 5,809.72 | 45,748 |
| 2022-03-17 | 6,460.00 | 6,773.00 | 6,300.00 | 6,417.00 | 5,845.25 | 126,841 |
| 2022-03-16 | 6,300.00 | 6,799.00 | 6,060.00 | 6,174.00 | 5,623.90 | 28,803 |
| 2022-03-15 | 6,398.00 | 6,398.00 | 5,552.00 | 6,096.00 | 5,552.85 | 54,110 |
| 2022-03-14 | 6,245.00 | 6,588.00 | 6,072.00 | 6,300.00 | 5,738.67 | 80,317 |
| 2022-03-11 | 6,467.00 | 6,663.00 | 6,090.00 | 6,100.00 | 5,556.49 | 42,692 |
| 2022-03-10 | 6,200.00 | 6,989.00 | 6,200.00 | 6,200.00 | 5,647.58 | 46,264 |
| 2022-03-09 | 6,200.00 | 6,991.00 | 6,090.00 | 6,090.00 | 5,547.38 | 47,576 |
| 2022-03-08 | 6,400.00 | 6,400.00 | 6,065.00 | 6,065.00 | 5,524.61 | 88,222 |
| 2022-03-07 | 6,515.00 | 6,650.00 | 6,020.00 | 6,359.00 | 5,792.42 | 98,662 |
| 2022-03-04 | 7,013.00 | 7,030.00 | 6,510.00 | 6,740.00 | 6,139.47 | 68,230 |
| 2022-03-03 | 7,005.00 | 7,313.00 | 6,951.00 | 7,000.00 | 6,376.30 | 18,540 |
| 2022-03-02 | 7,051.00 | 7,349.00 | 7,000.00 | 7,005.00 | 6,380.86 | 7,003 |
| 2022-03-01 | 7,101.00 | 7,252.00 | 7,000.00 | 7,120.00 | 6,485.61 | 3,284 |
| 2022-02-28 | 6,951.00 | 7,200.00 | 6,951.00 | 7,153.00 | 6,515.67 | 22,704 |
| 2022-02-25 | 6,692.00 | 7,132.00 | 6,692.00 | 7,132.00 | 6,496.54 | 7,566 |
| 2022-02-24 | 6,632.00 | 7,195.00 | 6,632.00 | 6,822.00 | 6,214.16 | 39,293 |
| 2022-02-23 | 7,008.00 | 7,008.00 | 6,803.00 | 6,900.00 | 6,285.21 | 41,205 |
| 2022-02-22 | 7,092.00 | 7,267.00 | 6,950.00 | 7,005.00 | 6,380.86 | 62,639 |
| 2022-02-21 | 7,461.00 | 7,461.00 | 7,001.00 | 7,001.00 | 6,377.22 | 35,978 |
| 2022-02-18 | 7,622.00 | 7,648.00 | 7,260.00 | 7,291.00 | 6,641.38 | 10,051 |
| 2022-02-17 | 7,254.00 | 7,796.00 | 7,136.00 | 7,796.00 | 7,101.38 | 11,775 |
| 2022-02-16 | 7,370.00 | 7,432.00 | 7,224.00 | 7,235.00 | 6,590.37 | 6,947 |
| 2022-02-15 | 7,420.00 | 7,420.00 | 7,009.00 | 7,377.00 | 6,719.71 | 16,814 |
| 2022-02-14 | 7,001.00 | 7,435.00 | 7,001.00 | 7,334.00 | 6,680.55 | 28,058 |
| 2022-02-11 | 7,000.00 | 7,531.00 | 6,904.00 | 7,130.00 | 6,494.72 | 35,189 |
| 2022-02-10 | 7,164.00 | 7,326.00 | 7,000.00 | 7,000.00 | 6,376.30 | 10,700 |
| 2022-02-09 | 7,126.00 | 7,348.00 | 7,006.00 | 7,100.00 | 6,467.39 | 16,398 |
| 2022-02-08 | 7,203.00 | 7,699.00 | 7,005.00 | 7,360.00 | 6,704.23 | 27,917 |
| 2022-02-07 | 7,000.00 | 7,624.00 | 6,884.00 | 7,090.00 | 6,458.29 | 27,994 |
| 2022-02-04 | 7,332.00 | 7,469.00 | 7,104.00 | 7,112.00 | 6,478.33 | 18,353 |
| 2022-02-03 | 7,000.00 | 7,348.00 | 6,920.00 | 7,333.00 | 6,679.63 | 16,868 |
| 2022-02-02 | 7,494.00 | 7,494.00 | 6,952.00 | 7,000.00 | 6,376.30 | 102,469 |
| 2022-02-01 | 7,350.00 | 7,500.00 | 7,011.00 | 7,240.00 | 6,594.92 | 19,914 |
| 2022-01-31 | 6,925.00 | 7,380.00 | 6,902.00 | 7,098.00 | 6,465.57 | 85,056 |
| 2022-01-28 | 6,851.00 | 7,614.00 | 6,851.00 | 6,925.00 | 6,307.99 | 18,907 |
| 2022-01-27 | 7,213.00 | 7,738.00 | 7,079.00 | 7,200.00 | 6,558.48 | 48,146 |
| 2022-01-26 | 7,193.00 | 7,372.00 | 7,010.00 | 7,190.00 | 6,549.38 | 49,581 |
| 2022-01-25 | 7,555.00 | 7,686.00 | 6,637.00 | 7,010.00 | 6,385.41 | 59,226 |
| 2022-01-24 | 7,744.00 | 7,744.00 | 7,489.00 | 7,489.00 | 6,821.73 | 36,794 |
| 2022-01-21 | 8,034.00 | 8,034.00 | 7,580.00 | 7,698.00 | 7,012.11 | 20,622 |
| 2022-01-20 | 7,805.00 | 7,989.00 | 7,557.00 | 7,812.00 | 7,115.96 | 16,051 |
| 2022-01-19 | 7,800.00 | 7,900.00 | 7,800.00 | 7,801.00 | 7,105.94 | 34,738 |
| 2022-01-18 | 8,250.00 | 8,374.00 | 7,813.00 | 7,850.00 | 7,150.57 | 33,620 |
| 2022-01-17 | 7,986.00 | 8,175.00 | 7,752.00 | 8,000.00 | 7,287.21 | 401,251 |
| 2022-01-14 | 7,969.00 | 7,969.00 | 7,800.00 | 7,951.00 | 7,242.57 | 2,980 |
| 2022-01-13 | 7,717.00 | 7,971.00 | 7,717.00 | 7,907.00 | 7,202.49 | 3,708 |
| 2022-01-12 | 7,767.00 | 7,837.00 | 7,685.00 | 7,815.00 | 7,118.69 | 5,258 |
| 2022-01-11 | 7,592.00 | 7,775.00 | 7,568.00 | 7,700.00 | 7,013.93 | 16,874 |
| 2022-01-10 | 7,604.00 | 7,725.00 | 7,591.00 | 7,630.00 | 6,950.17 | 37,901 |
| 2022-01-07 | 7,773.00 | 7,773.00 | 7,615.00 | 7,725.00 | 7,036.71 | 15,919 |
| 2022-01-06 | 7,501.00 | 7,774.00 | 7,501.00 | 7,774.00 | 7,081.34 | 4,984 |
| 2022-01-05 | 7,555.00 | 7,797.00 | 7,555.00 | 7,753.00 | 7,062.21 | 8,853 |
| 2022-01-04 | 7,768.00 | 7,861.00 | 7,431.00 | 7,700.00 | 7,013.93 | 31,822 |
| 2022-01-03 | 7,641.00 | 7,967.00 | 7,493.00 | 7,720.00 | 7,032.15 | 6,280 |
| 2021-12-31 | 7,927.00 | 7,927.00 | 7,551.00 | 7,816.00 | 7,119.60 | 11,309 |
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.