Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 421.00 | 437.00 | 421.00 | 437.00 | 331.64 | 28,755 |
| 2025-08-06 | 420.00 | 438.00 | 420.00 | 420.00 | 318.74 | 69,114 |
| 2025-08-05 | 430.00 | 430.00 | 422.00 | 425.00 | 322.54 | 17,627 |
| 2025-08-04 | 430.00 | 435.00 | 420.00 | 433.00 | 328.61 | 229,571 |
| 2025-08-01 | 421.00 | 429.00 | 420.00 | 420.00 | 318.74 | 71,716 |
| 2025-07-31 | 434.00 | 437.00 | 420.00 | 430.00 | 326.33 | 67,737 |
| 2025-07-30 | 436.00 | 436.00 | 436.00 | 436.00 | 330.88 | 140 |
| 2025-07-29 | 423.00 | 435.00 | 423.00 | 432.00 | 327.85 | 1,982 |
| 2025-07-28 | 436.00 | 436.00 | 436.00 | 436.00 | 330.88 | 2,480 |
| 2025-07-25 | 438.00 | 438.00 | 420.00 | 434.00 | 329.37 | 67,194 |
| 2025-07-24 | 415.00 | 438.00 | 410.00 | 435.00 | 330.13 | 306,330 |
| 2025-07-23 | 404.00 | 417.00 | 404.00 | 417.00 | 316.47 | 42,221 |
| 2025-07-22 | 401.00 | 411.00 | 401.00 | 406.00 | 308.12 | 79,384 |
| 2025-07-21 | 400.00 | 403.00 | 400.00 | 400.00 | 303.56 | 17,400 |
| 2025-07-18 | 400.00 | 400.00 | 400.00 | 400.00 | 303.56 | 76,490 |
| 2025-07-17 | 404.00 | 404.00 | 390.00 | 400.00 | 303.56 | 51,322 |
| 2025-07-16 | 390.00 | 401.00 | 390.00 | 401.00 | 304.32 | 158,446 |
| 2025-07-15 | 400.00 | 400.00 | 387.00 | 388.00 | 294.46 | 209,061 |
| 2025-07-14 | 395.00 | 406.00 | 395.00 | 405.00 | 307.36 | 103,738 |
| 2025-07-11 | 400.00 | 402.00 | 387.00 | 401.00 | 304.32 | 120,158 |
| 2025-07-10 | 403.00 | 403.00 | 387.00 | 403.00 | 305.84 | 43,059 |
| 2025-07-09 | 414.00 | 414.00 | 383.00 | 404.00 | 306.60 | 66,884 |
| 2025-07-08 | 414.00 | 414.00 | 394.00 | 410.00 | 311.15 | 8,603 |
| 2025-07-07 | 405.00 | 405.00 | 405.00 | 405.00 | 307.36 | 240 |
| 2025-07-04 | 407.00 | 407.00 | 403.00 | 405.00 | 307.36 | 96,166 |
| 2025-07-03 | 416.00 | 416.00 | 394.00 | 400.00 | 303.56 | 1,529,121 |
| 2025-07-02 | 414.00 | 414.00 | 406.00 | 414.00 | 314.19 | 3,236 |
| 2025-07-01 | 405.00 | 414.00 | 405.00 | 414.00 | 314.19 | 5,350 |
| 2025-06-30 | 413.00 | 413.00 | 405.00 | 413.00 | 313.43 | 6,869 |
| 2025-06-27 | 400.00 | 413.00 | 400.00 | 413.00 | 313.43 | 1,418,456 |
| 2025-06-26 | 395.00 | 402.00 | 395.00 | 402.00 | 305.08 | 62,942 |
| 2025-06-25 | 403.00 | 404.00 | 395.00 | 395.00 | 299.77 | 54,809 |
| 2025-06-24 | 400.00 | 404.00 | 394.00 | 402.00 | 305.08 | 78,475 |
| 2025-06-23 | 396.00 | 408.00 | 396.00 | 397.00 | 301.29 | 9,047 |
| 2025-06-20 | 404.00 | 404.00 | 399.00 | 404.00 | 306.60 | 25,589 |
| 2025-06-19 | 407.00 | 407.00 | 398.00 | 404.00 | 306.60 | 4,006 |
| 2025-06-18 | 408.00 | 408.00 | 398.00 | 405.00 | 307.36 | 40,772 |
| 2025-06-17 | 400.00 | 408.00 | 400.00 | 403.00 | 305.84 | 214,772 |
| 2025-06-13 | 400.00 | 401.00 | 400.00 | 400.00 | 303.56 | 1,053,045 |
| 2025-06-12 | 402.00 | 402.00 | 400.00 | 401.00 | 304.32 | 191,878 |
| 2025-06-11 | 390.00 | 402.00 | 390.00 | 402.00 | 305.08 | 219,854 |
| 2025-06-10 | 403.00 | 403.00 | 387.00 | 392.00 | 297.49 | 233,602 |
| 2025-06-09 | 396.00 | 420.00 | 393.00 | 403.00 | 305.84 | 477,038 |
| 2025-06-06 | 385.00 | 413.00 | 385.00 | 400.00 | 303.56 | 216,219 |
| 2025-06-05 | 390.00 | 390.00 | 384.00 | 385.00 | 292.18 | 24,231 |
| 2025-06-04 | 385.00 | 403.00 | 385.00 | 390.00 | 295.97 | 115,800 |
| 2025-06-03 | 391.00 | 409.00 | 385.00 | 395.00 | 299.77 | 36,183 |
| 2025-06-02 | 397.00 | 398.00 | 391.00 | 391.00 | 296.73 | 78,713 |
| 2025-05-30 | 410.00 | 415.00 | 396.00 | 397.00 | 301.29 | 244,037 |
| 2025-05-29 | 417.00 | 417.00 | 393.00 | 400.00 | 303.56 | 192,062 |
| 2025-05-28 | 383.00 | 417.00 | 383.00 | 409.00 | 310.39 | 156,461 |
| 2025-05-27 | 399.00 | 399.00 | 380.00 | 388.00 | 294.46 | 95,749 |
| 2025-05-26 | 381.00 | 396.00 | 381.00 | 396.00 | 300.53 | 99,266 |
| 2025-05-23 | 390.00 | 392.00 | 386.00 | 387.00 | 293.70 | 389,337 |
| 2025-05-22 | 387.00 | 387.00 | 380.00 | 387.00 | 293.70 | 19,788 |
| 2025-05-21 | 370.00 | 383.00 | 368.00 | 381.00 | 289.14 | 1,257,889 |
| 2025-05-20 | 374.00 | 379.00 | 360.00 | 375.00 | 284.59 | 216,532 |
| 2025-05-19 | 368.00 | 374.00 | 359.00 | 369.00 | 280.04 | 50,122 |
| 2025-05-16 | 369.00 | 369.00 | 354.00 | 360.00 | 273.21 | 102,837 |
| 2025-05-15 | 360.00 | 371.00 | 356.00 | 369.00 | 280.04 | 61,532 |
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.