Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 579.00 | 579.00 | 552.00 | 570.00 | 463.79 | 3,373 |
| 2026-07-21 | 570.00 | 579.00 | 556.00 | 557.00 | 453.21 | 50,989 |
| 2026-07-20 | 564.00 | 573.00 | 551.00 | 570.00 | 463.79 | 10,491 |
| 2026-07-17 | 574.00 | 574.00 | 547.00 | 562.00 | 457.28 | 78,391 |
| 2026-07-16 | 568.00 | 569.00 | 568.00 | 568.00 | 462.16 | 98,812 |
| 2026-07-15 | 569.00 | 569.00 | 555.00 | 569.00 | 462.98 | 12,668 |
| 2026-07-14 | 564.00 | 570.00 | 547.00 | 560.00 | 455.65 | 54,313 |
| 2026-07-13 | 568.00 | 572.00 | 564.00 | 570.00 | 463.79 | 17,107 |
| 2026-07-10 | 583.00 | 583.00 | 564.00 | 575.00 | 467.86 | 14,827 |
| 2026-07-09 | 573.00 | 590.00 | 573.00 | 584.00 | 475.18 | 25,158 |
| 2026-07-08 | 572.00 | 573.00 | 563.00 | 572.00 | 465.42 | 40,009 |
| 2026-07-07 | 564.00 | 573.00 | 562.00 | 568.00 | 462.16 | 131,448 |
| 2026-07-06 | 573.00 | 573.00 | 561.00 | 566.00 | 460.53 | 23,550 |
| 2026-07-03 | 569.00 | 579.00 | 563.00 | 570.00 | 463.79 | 17,070 |
| 2026-07-02 | 585.00 | 585.00 | 562.00 | 569.00 | 462.98 | 7,832 |
| 2026-07-01 | 570.00 | 577.00 | 560.00 | 573.00 | 466.23 | 94,740 |
| 2026-06-30 | 581.00 | 581.00 | 566.00 | 578.00 | 470.30 | 19,467 |
| 2026-06-29 | 585.00 | 585.00 | 561.00 | 578.00 | 470.30 | 527,726 |
| 2026-06-26 | 555.00 | 588.00 | 553.00 | 575.00 | 467.86 | 1,020,182 |
| 2026-06-25 | 596.00 | 624.00 | 537.00 | 537.00 | 436.94 | 1,798,230 |
| 2026-06-24 | 606.00 | 606.00 | 580.00 | 580.00 | 471.93 | 30,477 |
| 2026-06-23 | 611.00 | 611.00 | 581.00 | 590.00 | 480.06 | 38,474 |
| 2026-06-22 | 610.00 | 610.00 | 591.00 | 595.00 | 484.13 | 114,965 |
| 2026-06-19 | 609.00 | 609.00 | 580.00 | 600.00 | 488.20 | 785,523 |
| 2026-06-18 | 616.00 | 616.00 | 592.00 | 599.00 | 487.39 | 72,672 |
| 2026-06-17 | 600.00 | 617.00 | 600.00 | 610.00 | 496.34 | 18,285 |
| 2026-06-15 | 607.00 | 608.00 | 590.00 | 600.00 | 488.20 | 88,817 |
| 2026-06-12 | 600.00 | 600.00 | 588.00 | 590.00 | 480.06 | 64,795 |
| 2026-06-11 | 603.00 | 615.00 | 588.00 | 599.00 | 487.39 | 43,236 |
| 2026-06-10 | 616.00 | 616.00 | 593.00 | 600.00 | 488.20 | 46,417 |
| 2026-06-09 | 592.00 | 610.00 | 592.00 | 599.00 | 487.39 | 58,660 |
| 2026-06-08 | 600.00 | 600.00 | 593.00 | 596.00 | 484.94 | 1,448 |
| 2026-06-05 | 586.00 | 599.00 | 586.00 | 594.00 | 483.32 | 122,251 |
| 2026-06-04 | 592.00 | 595.00 | 592.00 | 595.00 | 484.13 | 6,433 |
| 2026-06-03 | 600.00 | 600.00 | 594.00 | 594.00 | 483.32 | 21,658 |
| 2026-06-02 | 600.00 | 600.00 | 599.00 | 599.00 | 487.39 | 10,986 |
| 2026-06-01 | 600.00 | 603.00 | 585.00 | 598.00 | 486.57 | 129,056 |
| 2026-05-29 | 599.00 | 599.00 | 585.00 | 585.00 | 475.99 | 3,710 |
| 2026-05-28 | 599.00 | 600.00 | 599.00 | 599.00 | 487.39 | 98,102 |
| 2026-05-27 | 600.00 | 600.00 | 598.00 | 600.00 | 488.20 | 46,664 |
| 2026-05-26 | 600.00 | 616.00 | 598.00 | 599.00 | 487.39 | 464,710 |
| 2026-05-25 | 601.00 | 604.00 | 586.00 | 599.00 | 487.39 | 127,130 |
| 2026-05-22 | 609.00 | 609.00 | 585.00 | 585.00 | 475.99 | 118,464 |
| 2026-05-21 | 591.00 | 609.00 | 582.00 | 600.00 | 488.20 | 145,289 |
| 2026-05-20 | 607.00 | 607.00 | 595.00 | 600.00 | 488.20 | 28,478 |
| 2026-05-19 | 623.00 | 623.00 | 599.00 | 599.00 | 487.39 | 87,456 |
| 2026-05-18 | 594.00 | 610.00 | 591.00 | 600.00 | 488.20 | 500,810 |
| 2026-05-15 | 605.00 | 605.00 | 596.00 | 600.00 | 488.20 | 47,508 |
| 2026-05-14 | 620.00 | 620.00 | 600.00 | 610.00 | 496.34 | 76,701 |
| 2026-05-13 | 629.00 | 629.00 | 615.00 | 620.00 | 504.47 | 15,235 |
| 2026-05-12 | 624.00 | 629.00 | 610.00 | 628.00 | 510.98 | 8,780 |
| 2026-05-11 | 617.00 | 623.00 | 605.00 | 623.00 | 506.91 | 116,473 |
| 2026-05-08 | 615.00 | 615.00 | 600.00 | 610.00 | 496.34 | 72,859 |
| 2026-05-07 | 588.00 | 615.00 | 588.00 | 615.00 | 500.40 | 173,666 |
| 2026-05-06 | 617.00 | 623.00 | 588.00 | 590.00 | 480.06 | 48,071 |
| 2026-05-05 | 607.00 | 607.00 | 585.00 | 599.00 | 487.39 | 139,262 |
| 2026-05-04 | 620.00 | 620.00 | 582.00 | 608.00 | 494.71 | 220,982 |
| 2026-04-30 | 635.00 | 648.00 | 594.00 | 620.00 | 504.47 | 54,756 |
| 2026-04-29 | 655.00 | 655.00 | 620.00 | 635.00 | 516.68 | 10,554 |
| 2026-04-28 | 642.00 | 680.00 | 570.00 | 640.00 | 520.75 | 86,182 |
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.