Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 340.00 | 345.00 | 335.00 | 345.00 | 261.82 | 854,176 |
| 2024-08-20 | 347.00 | 347.00 | 331.00 | 337.00 | 255.75 | 49,218 |
| 2024-08-19 | 365.00 | 365.00 | 330.00 | 330.00 | 250.44 | 79,221 |
| 2024-08-16 | 345.00 | 362.00 | 345.00 | 351.00 | 266.38 | 19,951 |
| 2024-08-15 | 365.00 | 365.00 | 355.00 | 360.00 | 273.21 | 10,434 |
| 2024-08-14 | 365.00 | 365.00 | 365.00 | 365.00 | 277.00 | 36,800 |
| 2024-08-13 | 356.00 | 365.00 | 345.00 | 365.00 | 277.00 | 42,920 |
| 2024-08-12 | 353.00 | 365.00 | 353.00 | 365.00 | 277.00 | 72,008 |
| 2024-08-08 | 365.00 | 365.00 | 353.00 | 364.00 | 276.24 | 22,761 |
| 2024-08-07 | 365.00 | 365.00 | 365.00 | 365.00 | 277.00 | 4,870 |
| 2024-08-06 | 365.00 | 365.00 | 353.00 | 355.00 | 269.41 | 30,856 |
| 2024-08-05 | 366.00 | 366.00 | 360.00 | 362.00 | 274.73 | 145,588 |
| 2024-08-02 | 380.00 | 380.00 | 370.00 | 370.00 | 280.80 | 22,171 |
| 2024-08-01 | 380.00 | 380.00 | 377.00 | 377.00 | 286.11 | 18,190 |
| 2024-07-31 | 379.00 | 379.00 | 365.00 | 377.00 | 286.11 | 12,858 |
| 2024-07-30 | 380.00 | 380.00 | 361.00 | 365.00 | 277.00 | 50,432 |
| 2024-07-29 | 376.00 | 380.00 | 370.00 | 375.00 | 284.59 | 39,370 |
| 2024-07-26 | 370.00 | 374.00 | 355.00 | 370.00 | 280.80 | 66,734 |
| 2024-07-25 | 367.00 | 374.00 | 361.00 | 361.00 | 273.97 | 51,369 |
| 2024-07-24 | 369.00 | 369.00 | 351.00 | 351.00 | 266.38 | 61,020 |
| 2024-07-23 | 377.00 | 377.00 | 365.00 | 369.00 | 280.04 | 45,072 |
| 2024-07-22 | 374.00 | 375.00 | 356.00 | 360.00 | 273.21 | 203,162 |
| 2024-07-19 | 390.00 | 390.00 | 360.00 | 374.00 | 283.83 | 55,633 |
| 2024-07-18 | 374.00 | 393.00 | 374.00 | 390.00 | 295.97 | 219,321 |
| 2024-07-17 | 376.00 | 400.00 | 375.00 | 375.00 | 284.59 | 99,600 |
| 2024-07-16 | 387.00 | 399.00 | 376.00 | 377.00 | 286.11 | 97,224 |
| 2024-07-15 | 420.00 | 420.00 | 356.00 | 387.00 | 293.70 | 81,343 |
| 2024-07-12 | 425.00 | 425.00 | 410.00 | 415.00 | 314.95 | 267,624 |
| 2024-07-11 | 425.00 | 425.00 | 415.00 | 417.00 | 316.47 | 145,592 |
| 2024-07-10 | 429.00 | 429.00 | 413.00 | 414.00 | 314.19 | 76,472 |
| 2024-07-09 | 426.00 | 439.00 | 412.00 | 413.00 | 313.43 | 95,620 |
| 2024-07-08 | 460.00 | 460.00 | 430.00 | 440.00 | 333.92 | 156,136 |
| 2024-07-05 | 450.00 | 465.00 | 447.00 | 450.00 | 341.51 | 115,591 |
| 2024-07-04 | 455.00 | 459.00 | 446.00 | 447.00 | 339.23 | 173,228 |
| 2024-07-03 | 443.00 | 478.00 | 435.00 | 445.00 | 337.71 | 414,773 |
| 2024-07-02 | 465.00 | 474.00 | 430.00 | 443.00 | 336.20 | 178,811 |
| 2024-07-01 | 501.00 | 501.00 | 431.00 | 450.00 | 341.51 | 1,520,614 |
| 2024-06-28 | 415.00 | 675.00 | 415.00 | 469.00 | 355.93 | 805,204 |
| 2024-06-27 | 400.00 | 427.00 | 380.00 | 415.00 | 314.95 | 1,311,982 |
| 2024-06-26 | 400.00 | 400.00 | 365.00 | 365.00 | 277.00 | 342,988 |
← NewerPage 10 of 10 · 580 trading days
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.