Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 380.00 | 380.00 | 370.00 | 375.00 | 284.59 | 1,149,864 |
| 2025-02-11 | 375.00 | 378.00 | 370.00 | 378.00 | 286.87 | 59,276 |
| 2025-02-10 | 380.00 | 380.00 | 375.00 | 375.00 | 284.59 | 39,674 |
| 2025-02-07 | 380.00 | 380.00 | 376.00 | 376.00 | 285.35 | 64,915 |
| 2025-02-06 | 387.00 | 387.00 | 376.00 | 376.00 | 285.35 | 166,525 |
| 2025-02-05 | 387.00 | 387.00 | 380.00 | 385.00 | 292.18 | 160,830 |
| 2025-02-04 | 387.00 | 394.00 | 378.00 | 378.00 | 286.87 | 229,443 |
| 2025-02-03 | 375.00 | 375.00 | 369.00 | 369.00 | 280.04 | 155,294 |
| 2025-01-31 | 392.00 | 392.00 | 375.00 | 375.00 | 284.59 | 180,624 |
| 2025-01-30 | 392.00 | 392.00 | 380.00 | 388.00 | 294.46 | 67,148 |
| 2025-01-29 | 380.00 | 392.00 | 380.00 | 385.00 | 292.18 | 435,549 |
| 2025-01-28 | 375.00 | 376.00 | 370.00 | 376.00 | 285.35 | 25,783 |
| 2025-01-27 | 375.00 | 375.00 | 357.00 | 375.00 | 284.59 | 43,530 |
| 2025-01-24 | 385.00 | 385.00 | 369.00 | 370.00 | 280.80 | 209,259 |
| 2025-01-23 | 386.00 | 390.00 | 384.00 | 385.00 | 292.18 | 23,737 |
| 2025-01-22 | 400.00 | 400.00 | 380.00 | 384.00 | 291.42 | 80,685 |
| 2025-01-21 | 385.00 | 390.00 | 380.00 | 389.00 | 295.22 | 92,392 |
| 2025-01-20 | 390.00 | 390.00 | 384.00 | 390.00 | 295.97 | 99,029 |
| 2025-01-17 | 400.00 | 400.00 | 384.00 | 384.00 | 291.42 | 28,211 |
| 2025-01-16 | 390.00 | 390.00 | 390.00 | 390.00 | 295.97 | 43,712 |
| 2025-01-15 | 390.00 | 390.00 | 381.00 | 381.00 | 289.14 | 2,268 |
| 2025-01-14 | 399.00 | 399.00 | 381.00 | 390.00 | 295.97 | 31,277 |
| 2025-01-13 | 408.00 | 415.00 | 389.00 | 399.00 | 302.80 | 118,853 |
| 2025-01-10 | 395.00 | 395.00 | 389.00 | 389.00 | 295.22 | 11,571 |
| 2025-01-09 | 400.00 | 400.00 | 400.00 | 400.00 | 303.56 | 2,891 |
| 2025-01-08 | 408.00 | 425.00 | 390.00 | 390.00 | 295.97 | 199,183 |
| 2025-01-07 | 396.00 | 470.00 | 389.00 | 390.00 | 295.97 | 594,160 |
| 2025-01-06 | 392.00 | 395.00 | 390.00 | 395.00 | 299.77 | 410,164 |
| 2025-01-03 | 379.00 | 395.00 | 361.00 | 375.00 | 284.59 | 129,701 |
| 2025-01-02 | 360.00 | 375.00 | 357.00 | 375.00 | 284.59 | 19,499 |
| 2024-12-31 | 369.00 | 369.00 | 363.00 | 363.00 | 275.48 | 46,677 |
| 2024-12-30 | 369.00 | 369.00 | 357.00 | 360.00 | 273.21 | 277,551 |
| 2024-12-27 | 370.00 | 370.00 | 360.00 | 369.00 | 280.04 | 81,594 |
| 2024-12-24 | 370.00 | 376.00 | 366.00 | 370.00 | 280.80 | 149,154 |
| 2024-12-23 | 353.00 | 360.00 | 353.00 | 360.00 | 273.21 | 1,352 |
| 2024-12-20 | 360.00 | 368.00 | 346.00 | 368.00 | 279.28 | 236,096 |
| 2024-12-19 | 364.00 | 364.00 | 360.00 | 360.00 | 273.21 | 15,109 |
| 2024-12-18 | 368.00 | 368.00 | 360.00 | 368.00 | 279.28 | 182,729 |
| 2024-12-17 | 366.00 | 368.00 | 355.00 | 368.00 | 279.28 | 25,889 |
| 2024-12-13 | 360.00 | 366.00 | 348.00 | 366.00 | 277.76 | 302,182 |
| 2024-12-12 | 365.00 | 365.00 | 350.00 | 363.00 | 275.48 | 237,535 |
| 2024-12-11 | 365.00 | 365.00 | 353.00 | 360.00 | 273.21 | 1,473,067 |
| 2024-12-10 | 356.00 | 365.00 | 353.00 | 360.00 | 273.21 | 265,429 |
| 2024-12-09 | 368.00 | 368.00 | 360.00 | 360.00 | 273.21 | 843,457 |
| 2024-12-06 | 342.00 | 368.00 | 342.00 | 368.00 | 279.28 | 91,056 |
| 2024-12-05 | 341.00 | 355.00 | 341.00 | 355.00 | 269.41 | 856,982 |
| 2024-12-04 | 350.00 | 355.00 | 340.00 | 354.00 | 268.65 | 710,614 |
| 2024-12-03 | 351.00 | 355.00 | 341.00 | 351.00 | 266.38 | 272,129 |
| 2024-12-02 | 350.00 | 350.00 | 340.00 | 350.00 | 265.62 | 1,398,563 |
| 2024-11-29 | 340.00 | 350.00 | 340.00 | 350.00 | 265.62 | 1,216,539 |
| 2024-11-28 | 340.00 | 348.00 | 340.00 | 346.00 | 262.58 | 19,335 |
| 2024-11-27 | 348.00 | 350.00 | 340.00 | 345.00 | 261.82 | 22,084 |
| 2024-11-26 | 340.00 | 348.00 | 340.00 | 348.00 | 264.10 | 4,207 |
| 2024-11-25 | 348.00 | 348.00 | 332.00 | 342.00 | 259.55 | 47,244 |
| 2024-11-22 | 330.00 | 348.00 | 330.00 | 333.00 | 252.72 | 10,689 |
| 2024-11-21 | 345.00 | 345.00 | 340.00 | 340.00 | 258.03 | 26,574 |
| 2024-11-20 | 331.00 | 345.00 | 330.00 | 345.00 | 261.82 | 35,001 |
| 2024-11-19 | 340.00 | 345.00 | 331.00 | 345.00 | 261.82 | 7,045 |
| 2024-11-18 | 342.00 | 342.00 | 332.00 | 340.00 | 258.03 | 686,715 |
| 2024-11-15 | 350.00 | 350.00 | 340.00 | 340.00 | 258.03 | 18,541 |
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.