Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 537.00 | 544.00 | 521.00 | 540.00 | 540.00 | 167,694 |
| 2026-10-15 | 537.00 | 540.00 | 515.00 | 538.00 | 538.00 | 278,649 |
| 2026-10-14 | 540.00 | 544.00 | 531.00 | 539.00 | 539.00 | 57,798 |
| 2026-10-13 | 539.00 | 546.00 | 523.00 | 540.00 | 540.00 | 331,138 |
| 2026-10-12 | 534.00 | 545.00 | 515.00 | 540.00 | 540.00 | 300,851 |
| 2026-10-09 | 533.00 | 534.00 | 505.00 | 521.00 | 521.00 | 85,201 |
| 2026-10-08 | 510.00 | 536.00 | 500.00 | 523.00 | 523.00 | 225,246 |
| 2026-10-07 | 549.00 | 570.00 | 500.00 | 501.00 | 501.00 | 594,103 |
| 2026-10-06 | 650.00 | 657.00 | 644.00 | 644.00 | 642.80 | 565,407 |
| 2026-10-05 | 623.00 | 650.00 | 623.00 | 650.00 | 648.79 | 736,049 |
| 2026-10-02 | 623.00 | 625.00 | 621.00 | 623.00 | 506.91 | 119,759 |
| 2026-10-01 | 623.00 | 625.00 | 618.00 | 621.00 | 505.29 | 244,390 |
| 2026-09-30 | 617.00 | 623.00 | 617.00 | 617.00 | 502.03 | 76,075 |
| 2026-09-29 | 623.00 | 623.00 | 610.00 | 622.00 | 506.10 | 214,471 |
| 2026-09-28 | 623.00 | 623.00 | 616.00 | 622.00 | 506.10 | 81,139 |
| 2026-09-25 | 620.00 | 625.00 | 620.00 | 624.00 | 507.73 | 171,243 |
| 2026-09-23 | 624.00 | 624.00 | 616.00 | 620.00 | 504.47 | 192,507 |
| 2026-09-22 | 640.00 | 640.00 | 620.00 | 625.00 | 508.54 | 226,649 |
| 2026-09-21 | 640.00 | 654.00 | 635.00 | 637.00 | 518.30 | 83,341 |
| 2026-09-18 | 630.00 | 640.00 | 627.00 | 634.00 | 515.86 | 85,983 |
| 2026-09-17 | 629.00 | 630.00 | 623.00 | 630.00 | 512.61 | 32,369 |
| 2026-09-16 | 639.00 | 640.00 | 628.00 | 631.00 | 513.42 | 54,524 |
| 2026-09-15 | 643.00 | 645.00 | 623.00 | 630.00 | 512.61 | 100,666 |
| 2026-09-14 | 640.00 | 648.00 | 626.00 | 633.00 | 515.05 | 136,918 |
| 2026-09-11 | 653.00 | 653.00 | 640.00 | 640.00 | 520.75 | 76,949 |
| 2026-09-10 | 649.00 | 653.00 | 649.00 | 650.00 | 528.88 | 50,489 |
| 2026-09-09 | 653.00 | 653.00 | 635.00 | 648.00 | 527.25 | 34,543 |
| 2026-09-08 | 653.00 | 653.00 | 643.00 | 651.00 | 529.70 | 67,380 |
| 2026-09-07 | 659.00 | 659.00 | 636.00 | 648.00 | 527.25 | 58,285 |
| 2026-09-04 | 658.00 | 662.00 | 650.00 | 657.00 | 534.58 | 110,855 |
| 2026-09-03 | 664.00 | 664.00 | 630.00 | 630.00 | 512.61 | 459,877 |
| 2026-09-02 | 658.00 | 665.00 | 645.00 | 665.00 | 541.09 | 17,507 |
| 2026-09-01 | 667.00 | 668.00 | 640.00 | 663.00 | 539.46 | 261,432 |
| 2026-08-31 | 655.00 | 667.00 | 650.00 | 667.00 | 542.71 | 248,728 |
| 2026-08-28 | 660.00 | 685.00 | 627.00 | 643.00 | 523.19 | 837,747 |
| 2026-08-27 | 620.00 | 620.00 | 610.00 | 619.00 | 503.66 | 74,450 |
| 2026-08-26 | 622.00 | 624.00 | 601.00 | 624.00 | 507.73 | 73,380 |
| 2026-08-25 | 620.00 | 622.00 | 616.00 | 622.00 | 506.10 | 62,019 |
| 2026-08-24 | 618.00 | 618.00 | 599.00 | 618.00 | 502.84 | 42,543 |
| 2026-08-21 | 618.00 | 619.00 | 585.00 | 617.00 | 502.03 | 84,187 |
| 2026-08-20 | 605.00 | 619.00 | 585.00 | 619.00 | 503.66 | 198,830 |
| 2026-08-19 | 621.00 | 621.00 | 578.00 | 590.00 | 480.06 | 94,282 |
| 2026-08-18 | 625.00 | 625.00 | 593.00 | 597.00 | 485.76 | 103,705 |
| 2026-08-17 | 635.00 | 638.00 | 596.00 | 605.00 | 492.27 | 186,324 |
| 2026-08-14 | 638.00 | 638.00 | 606.00 | 625.00 | 508.54 | 111,986 |
| 2026-08-13 | 662.00 | 685.00 | 625.00 | 625.00 | 508.54 | 471,531 |
| 2026-08-12 | 586.00 | 605.00 | 580.00 | 605.00 | 492.27 | 46,850 |
| 2026-08-11 | 581.00 | 611.00 | 580.00 | 608.00 | 494.71 | 66,474 |
| 2026-08-07 | 573.00 | 595.00 | 562.00 | 589.00 | 479.25 | 253,858 |
| 2026-08-06 | 575.00 | 575.00 | 565.00 | 565.00 | 459.72 | 15,296 |
| 2026-08-05 | 588.00 | 588.00 | 562.00 | 580.00 | 471.93 | 163,869 |
| 2026-08-04 | 565.00 | 592.00 | 565.00 | 590.00 | 480.06 | 54,180 |
| 2026-08-03 | 558.00 | 579.00 | 555.00 | 576.00 | 468.67 | 46,168 |
| 2026-07-31 | 559.00 | 575.00 | 550.00 | 558.00 | 454.02 | 82,889 |
| 2026-07-30 | 575.00 | 575.00 | 550.00 | 555.00 | 451.58 | 37,735 |
| 2026-07-29 | 573.00 | 575.00 | 559.00 | 570.00 | 463.79 | 76,791 |
| 2026-07-28 | 555.00 | 559.00 | 545.00 | 559.00 | 454.84 | 28,110 |
| 2026-07-27 | 559.00 | 560.00 | 541.00 | 560.00 | 455.65 | 27,599 |
| 2026-07-24 | 563.00 | 563.00 | 540.00 | 548.00 | 445.89 | 79,833 |
| 2026-07-23 | 553.00 | 579.00 | 550.00 | 579.00 | 471.11 | 38,662 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 120.0000 ZAC |
| 2026-04-15 | 15.0000 ZAC |
| 2025-09-23 | 20.0000 ZAC |
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.