Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 655.00 | 674.00 | 648.00 | 651.00 | 529.70 | 71,505 |
| 2026-04-23 | 684.00 | 698.00 | 658.00 | 673.00 | 547.60 | 22,874 |
| 2026-04-22 | 684.00 | 684.00 | 669.00 | 682.00 | 554.92 | 30,879 |
| 2026-04-21 | 698.00 | 698.00 | 676.00 | 682.00 | 554.92 | 24,196 |
| 2026-04-20 | 698.00 | 698.00 | 695.00 | 695.00 | 565.50 | 9,386 |
| 2026-04-17 | 683.00 | 699.00 | 683.00 | 699.00 | 568.75 | 14,929 |
| 2026-04-16 | 715.00 | 715.00 | 700.00 | 710.00 | 577.70 | 20,223 |
| 2026-04-15 | 701.00 | 710.00 | 678.00 | 700.00 | 569.57 | 8,143 |
| 2026-04-14 | 709.00 | 725.00 | 690.00 | 718.00 | 572.01 | 36,934 |
| 2026-04-13 | 678.00 | 700.00 | 678.00 | 700.00 | 557.67 | 173,672 |
| 2026-04-10 | 700.00 | 703.00 | 677.00 | 677.00 | 539.34 | 31,232 |
| 2026-04-09 | 665.00 | 699.00 | 663.00 | 690.00 | 549.70 | 5,531 |
| 2026-04-08 | 685.00 | 700.00 | 672.00 | 680.00 | 541.73 | 38,793 |
| 2026-04-07 | 670.00 | 695.00 | 657.00 | 680.00 | 541.73 | 40,007 |
| 2026-04-02 | 669.00 | 680.00 | 660.00 | 680.00 | 541.73 | 178,380 |
| 2026-04-01 | 657.00 | 688.00 | 657.00 | 670.00 | 533.77 | 120,381 |
| 2026-03-31 | 630.00 | 650.00 | 630.00 | 650.00 | 517.83 | 28,405 |
| 2026-03-30 | 655.00 | 675.00 | 630.00 | 650.00 | 517.83 | 100,595 |
| 2026-03-27 | 669.00 | 688.00 | 655.00 | 655.00 | 521.82 | 66,085 |
| 2026-03-26 | 685.00 | 699.00 | 669.00 | 669.00 | 532.97 | 133,895 |
| 2026-03-25 | 682.00 | 694.00 | 678.00 | 685.00 | 545.72 | 83,918 |
| 2026-03-24 | 723.00 | 723.00 | 677.00 | 677.00 | 539.34 | 12,470 |
| 2026-03-23 | 679.00 | 732.00 | 648.00 | 699.00 | 556.87 | 78,935 |
| 2026-03-20 | 655.00 | 693.00 | 655.00 | 679.00 | 540.94 | 30,164 |
| 2026-03-19 | 709.00 | 709.00 | 662.00 | 662.00 | 527.39 | 118,425 |
| 2026-03-18 | 700.00 | 717.00 | 680.00 | 698.00 | 556.07 | 89,271 |
| 2026-03-17 | 693.00 | 700.00 | 665.00 | 695.00 | 553.68 | 20,411 |
| 2026-03-16 | 698.00 | 699.00 | 669.00 | 693.00 | 552.09 | 66,100 |
| 2026-03-13 | 701.00 | 725.00 | 560.00 | 699.00 | 556.87 | 79,752 |
| 2026-03-12 | 749.00 | 749.00 | 700.00 | 701.00 | 558.46 | 134,782 |
| 2026-03-11 | 750.00 | 800.00 | 725.00 | 739.00 | 588.74 | 179,778 |
| 2026-03-10 | 750.00 | 750.00 | 724.00 | 750.00 | 597.50 | 34,904 |
| 2026-03-09 | 728.00 | 750.00 | 698.00 | 730.00 | 581.57 | 764,249 |
| 2026-03-06 | 739.00 | 739.00 | 718.00 | 718.00 | 572.01 | 28,794 |
| 2026-03-05 | 732.00 | 760.00 | 718.00 | 733.00 | 583.96 | 602,567 |
| 2026-03-04 | 749.00 | 750.00 | 715.00 | 732.00 | 583.16 | 89,224 |
| 2026-03-03 | 762.00 | 765.00 | 716.00 | 716.00 | 570.41 | 58,971 |
| 2026-03-02 | 744.00 | 790.00 | 720.00 | 760.00 | 605.47 | 218,425 |
| 2026-02-27 | 709.00 | 730.00 | 705.00 | 725.00 | 577.58 | 72,929 |
| 2026-02-26 | 724.00 | 724.00 | 689.00 | 724.00 | 576.79 | 93,205 |
| 2026-02-25 | 724.00 | 724.00 | 690.00 | 690.00 | 549.70 | 113,388 |
| 2026-02-24 | 690.00 | 700.00 | 690.00 | 690.00 | 549.70 | 21,813 |
| 2026-02-23 | 722.00 | 722.00 | 688.00 | 688.00 | 548.11 | 10,665 |
| 2026-02-20 | 725.00 | 725.00 | 699.00 | 700.00 | 557.67 | 62,204 |
| 2026-02-19 | 728.00 | 744.00 | 705.00 | 705.00 | 561.65 | 14,827 |
| 2026-02-18 | 749.00 | 749.00 | 727.00 | 727.00 | 579.18 | 25,018 |
| 2026-02-17 | 739.00 | 739.00 | 678.00 | 730.00 | 581.57 | 46,493 |
| 2026-02-16 | 680.00 | 749.00 | 680.00 | 700.00 | 557.67 | 34,968 |
| 2026-02-13 | 714.00 | 714.00 | 685.00 | 700.00 | 557.67 | 31,744 |
| 2026-02-12 | 724.00 | 724.00 | 669.00 | 700.00 | 557.67 | 49,125 |
| 2026-02-11 | 733.00 | 750.00 | 665.00 | 669.00 | 532.97 | 145,036 |
| 2026-02-10 | 700.00 | 799.00 | 671.00 | 690.00 | 549.70 | 240,622 |
| 2026-02-09 | 680.00 | 700.00 | 667.00 | 687.00 | 547.31 | 47,132 |
| 2026-02-06 | 668.00 | 684.00 | 668.00 | 680.00 | 541.73 | 57,343 |
| 2026-02-05 | 644.00 | 690.00 | 644.00 | 661.00 | 526.60 | 161,212 |
| 2026-02-04 | 599.00 | 690.00 | 599.00 | 628.00 | 500.31 | 193,341 |
| 2026-02-03 | 575.00 | 575.00 | 565.00 | 575.00 | 458.08 | 58,110 |
| 2026-02-02 | 568.00 | 570.00 | 562.00 | 562.00 | 447.73 | 42,138 |
| 2026-01-30 | 575.00 | 575.00 | 565.00 | 575.00 | 458.08 | 12,897 |
| 2026-01-29 | 569.00 | 575.00 | 560.00 | 570.00 | 454.10 | 143,212 |
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.