Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 344.00 | 360.00 | 344.00 | 360.00 | 273.21 | 491,568 |
| 2025-05-13 | 344.00 | 344.00 | 338.00 | 344.00 | 261.06 | 13,485 |
| 2025-05-12 | 336.00 | 347.00 | 336.00 | 347.00 | 263.34 | 26,590 |
| 2025-05-09 | 331.00 | 346.00 | 331.00 | 344.00 | 261.06 | 178,185 |
| 2025-05-08 | 334.00 | 334.00 | 326.00 | 326.00 | 247.40 | 24,578 |
| 2025-05-07 | 329.00 | 341.00 | 323.00 | 323.00 | 245.13 | 140,077 |
| 2025-05-06 | 335.00 | 335.00 | 327.00 | 327.00 | 248.16 | 15,386 |
| 2025-05-05 | 322.00 | 340.00 | 322.00 | 338.00 | 256.51 | 215,425 |
| 2025-05-02 | 323.00 | 340.00 | 322.00 | 330.00 | 250.44 | 3,134,068 |
| 2025-04-30 | 328.00 | 328.00 | 323.00 | 323.00 | 245.13 | 91,273 |
| 2025-04-29 | 328.00 | 328.00 | 327.00 | 328.00 | 248.92 | 103,716 |
| 2025-04-25 | 321.00 | 327.00 | 316.00 | 320.00 | 242.85 | 111,594 |
| 2025-04-24 | 332.00 | 332.00 | 330.00 | 332.00 | 251.96 | 150 |
| 2025-04-23 | 328.00 | 329.00 | 320.00 | 328.00 | 248.92 | 144,724 |
| 2025-04-22 | 329.00 | 329.00 | 315.00 | 317.00 | 240.57 | 26,788 |
| 2025-04-17 | 332.00 | 332.00 | 313.00 | 315.00 | 239.06 | 154,025 |
| 2025-04-16 | 320.00 | 331.00 | 311.00 | 321.00 | 243.61 | 37,331 |
| 2025-04-15 | 328.00 | 328.00 | 312.00 | 320.00 | 242.85 | 90,274 |
| 2025-04-14 | 306.00 | 325.00 | 305.00 | 320.00 | 242.85 | 241,896 |
| 2025-04-11 | 301.00 | 310.00 | 301.00 | 305.00 | 231.47 | 88,853 |
| 2025-04-10 | 322.00 | 322.00 | 300.00 | 301.00 | 228.43 | 198,566 |
| 2025-04-09 | 308.00 | 308.00 | 300.00 | 307.00 | 232.99 | 231,795 |
| 2025-04-08 | 307.00 | 319.00 | 304.00 | 308.00 | 233.74 | 134,216 |
| 2025-04-07 | 313.00 | 334.00 | 259.00 | 303.00 | 229.95 | 514,725 |
| 2025-04-04 | 339.00 | 339.00 | 313.00 | 317.00 | 240.57 | 59,321 |
| 2025-04-03 | 328.00 | 335.00 | 325.00 | 326.00 | 247.40 | 45,563 |
| 2025-04-02 | 342.00 | 342.00 | 330.00 | 336.00 | 254.99 | 64,952 |
| 2025-04-01 | 343.00 | 350.00 | 333.00 | 341.00 | 258.79 | 1,119,602 |
| 2025-03-31 | 332.00 | 348.00 | 332.00 | 343.00 | 260.31 | 116,086 |
| 2025-03-28 | 340.00 | 348.00 | 328.00 | 348.00 | 264.10 | 63,839 |
| 2025-03-27 | 340.00 | 340.00 | 328.00 | 336.00 | 254.99 | 166,048 |
| 2025-03-26 | 340.00 | 346.00 | 336.00 | 340.00 | 258.03 | 162,434 |
| 2025-03-25 | 320.00 | 348.00 | 305.00 | 340.00 | 258.03 | 1,568,823 |
| 2025-03-24 | 326.00 | 326.00 | 301.00 | 310.00 | 235.26 | 425,675 |
| 2025-03-20 | 316.00 | 322.00 | 300.00 | 322.00 | 244.37 | 2,935,678 |
| 2025-03-19 | 306.00 | 317.00 | 306.00 | 312.00 | 236.78 | 305,809 |
| 2025-03-18 | 308.00 | 310.00 | 304.00 | 310.00 | 235.26 | 673,704 |
| 2025-03-17 | 328.00 | 328.00 | 304.00 | 305.00 | 231.47 | 1,220,031 |
| 2025-03-14 | 335.00 | 335.00 | 320.00 | 320.00 | 242.85 | 965,736 |
| 2025-03-13 | 339.00 | 339.00 | 330.00 | 330.00 | 250.44 | 277,130 |
| 2025-03-12 | 344.00 | 344.00 | 330.00 | 339.00 | 257.27 | 215,549 |
| 2025-03-11 | 349.00 | 352.00 | 328.00 | 328.00 | 248.92 | 311,129 |
| 2025-03-10 | 353.00 | 359.00 | 343.00 | 351.00 | 266.38 | 313,634 |
| 2025-03-07 | 382.00 | 382.00 | 354.00 | 354.00 | 268.65 | 61,373 |
| 2025-03-06 | 383.00 | 383.00 | 361.00 | 361.00 | 273.97 | 114,888 |
| 2025-03-05 | 370.00 | 370.00 | 365.00 | 366.00 | 277.76 | 108,777 |
| 2025-03-04 | 375.00 | 375.00 | 370.00 | 370.00 | 280.80 | 52,161 |
| 2025-03-03 | 388.00 | 388.00 | 369.00 | 380.00 | 288.39 | 126,869 |
| 2025-02-28 | 383.00 | 390.00 | 376.00 | 384.00 | 291.42 | 110,935 |
| 2025-02-27 | 385.00 | 385.00 | 381.00 | 385.00 | 292.18 | 77,147 |
| 2025-02-26 | 400.00 | 400.00 | 381.00 | 384.00 | 291.42 | 87,619 |
| 2025-02-25 | 389.00 | 404.00 | 389.00 | 390.00 | 295.97 | 300,359 |
| 2025-02-24 | 380.00 | 380.00 | 376.00 | 380.00 | 288.39 | 17,801 |
| 2025-02-21 | 385.00 | 385.00 | 376.00 | 380.00 | 288.39 | 92,584 |
| 2025-02-20 | 376.00 | 380.00 | 376.00 | 380.00 | 288.39 | 2,564 |
| 2025-02-19 | 380.00 | 380.00 | 369.00 | 369.00 | 280.04 | 106,490 |
| 2025-02-18 | 380.00 | 385.00 | 376.00 | 380.00 | 288.39 | 66,601 |
| 2025-02-17 | 375.00 | 380.00 | 375.00 | 380.00 | 288.39 | 25,977 |
| 2025-02-14 | 387.00 | 387.00 | 379.00 | 380.00 | 288.39 | 77,441 |
| 2025-02-13 | 380.00 | 380.00 | 370.00 | 379.00 | 287.63 | 209,225 |
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.