Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 340.00 | 345.00 | 335.00 | 345.00 | 261.82 | 47,585 |
| 2024-11-13 | 345.00 | 345.00 | 340.00 | 345.00 | 261.82 | 73,117 |
| 2024-11-12 | 337.00 | 350.00 | 337.00 | 342.00 | 259.55 | 400,258 |
| 2024-11-11 | 346.00 | 350.00 | 340.00 | 340.00 | 258.03 | 1,683,747 |
| 2024-11-08 | 355.00 | 355.00 | 345.00 | 346.00 | 262.58 | 214,144 |
| 2024-11-07 | 350.00 | 355.00 | 350.00 | 350.00 | 265.62 | 810,486 |
| 2024-11-06 | 358.00 | 358.00 | 342.00 | 342.00 | 259.55 | 111,084 |
| 2024-11-05 | 360.00 | 360.00 | 353.00 | 357.00 | 270.93 | 43,668 |
| 2024-11-04 | 362.00 | 362.00 | 353.00 | 353.00 | 267.90 | 302,399 |
| 2024-11-01 | 353.00 | 362.00 | 353.00 | 362.00 | 274.73 | 210,670 |
| 2024-10-31 | 351.00 | 355.00 | 341.00 | 341.00 | 258.79 | 259,740 |
| 2024-10-30 | 365.00 | 365.00 | 351.00 | 351.00 | 266.38 | 41,832 |
| 2024-10-29 | 354.00 | 365.00 | 354.00 | 365.00 | 277.00 | 88,429 |
| 2024-10-28 | 354.00 | 354.00 | 343.00 | 354.00 | 268.65 | 1,117,776 |
| 2024-10-25 | 363.00 | 363.00 | 350.00 | 355.00 | 269.41 | 1,239,841 |
| 2024-10-24 | 361.00 | 361.00 | 346.00 | 350.00 | 265.62 | 177,000 |
| 2024-10-23 | 345.00 | 363.00 | 345.00 | 360.00 | 273.21 | 881,045 |
| 2024-10-22 | 350.00 | 357.00 | 350.00 | 355.00 | 269.41 | 2,948,912 |
| 2024-10-21 | 345.00 | 350.00 | 340.00 | 350.00 | 265.62 | 103,418 |
| 2024-10-18 | 345.00 | 345.00 | 345.00 | 345.00 | 261.82 | 50,202 |
| 2024-10-17 | 345.00 | 350.00 | 345.00 | 345.00 | 261.82 | 639,126 |
| 2024-10-16 | 350.00 | 350.00 | 346.00 | 350.00 | 265.62 | 951,587 |
| 2024-10-15 | 350.00 | 350.00 | 340.00 | 350.00 | 265.62 | 170,761 |
| 2024-10-14 | 345.00 | 350.00 | 340.00 | 347.00 | 263.34 | 61,167 |
| 2024-10-11 | 350.00 | 356.00 | 340.00 | 340.00 | 258.03 | 119,087 |
| 2024-10-10 | 359.00 | 359.00 | 350.00 | 350.00 | 265.62 | 47,913 |
| 2024-10-09 | 370.00 | 370.00 | 345.00 | 360.00 | 273.21 | 123,680 |
| 2024-10-08 | 369.00 | 370.00 | 368.00 | 370.00 | 280.80 | 187,814 |
| 2024-10-07 | 382.00 | 390.00 | 365.00 | 370.00 | 280.80 | 178,492 |
| 2024-10-04 | 365.00 | 375.00 | 360.00 | 373.00 | 283.07 | 15,151 |
| 2024-10-03 | 365.00 | 375.00 | 365.00 | 365.00 | 277.00 | 134,171 |
| 2024-10-02 | 380.00 | 380.00 | 365.00 | 365.00 | 277.00 | 21,014 |
| 2024-10-01 | 394.00 | 394.00 | 371.00 | 371.00 | 281.56 | 48,765 |
| 2024-09-30 | 391.00 | 394.00 | 372.00 | 380.00 | 288.39 | 53,413 |
| 2024-09-27 | 390.00 | 391.00 | 371.00 | 391.00 | 296.73 | 52,613 |
| 2024-09-26 | 378.00 | 390.00 | 378.00 | 390.00 | 295.97 | 138,725 |
| 2024-09-25 | 370.00 | 374.00 | 369.00 | 370.00 | 280.80 | 146,165 |
| 2024-09-23 | 359.00 | 366.00 | 359.00 | 365.00 | 277.00 | 3,119,525 |
| 2024-09-20 | 350.00 | 355.00 | 350.00 | 355.00 | 269.41 | 1,363,889 |
| 2024-09-19 | 355.00 | 358.00 | 353.00 | 353.00 | 267.90 | 153,560 |
| 2024-09-18 | 356.00 | 356.00 | 350.00 | 350.00 | 265.62 | 83,659 |
| 2024-09-17 | 345.00 | 351.00 | 341.00 | 351.00 | 266.38 | 173,489 |
| 2024-09-16 | 340.00 | 353.00 | 335.00 | 345.00 | 261.82 | 209,684 |
| 2024-09-13 | 345.00 | 350.00 | 340.00 | 340.00 | 258.03 | 124,503 |
| 2024-09-12 | 350.00 | 350.00 | 334.00 | 345.00 | 261.82 | 150,886 |
| 2024-09-11 | 336.00 | 350.00 | 336.00 | 350.00 | 265.62 | 7,841,874 |
| 2024-09-10 | 340.00 | 350.00 | 336.00 | 336.00 | 254.99 | 157,101 |
| 2024-09-09 | 350.00 | 350.00 | 340.00 | 340.00 | 258.03 | 85,964 |
| 2024-09-06 | 340.00 | 355.00 | 337.00 | 355.00 | 269.41 | 46,929 |
| 2024-09-05 | 351.00 | 353.00 | 341.00 | 341.00 | 258.79 | 2,758,006 |
| 2024-09-04 | 334.00 | 355.00 | 333.00 | 351.00 | 266.38 | 422,715 |
| 2024-09-03 | 360.00 | 360.00 | 333.00 | 351.00 | 266.38 | 164,187 |
| 2024-09-02 | 366.00 | 366.00 | 350.00 | 352.00 | 267.14 | 2,424,695 |
| 2024-08-30 | 360.00 | 360.00 | 350.00 | 360.00 | 273.21 | 26,258 |
| 2024-08-29 | 355.00 | 366.00 | 355.00 | 360.00 | 273.21 | 12,522 |
| 2024-08-28 | 362.00 | 362.00 | 350.00 | 350.00 | 265.62 | 11,092 |
| 2024-08-27 | 345.00 | 360.00 | 345.00 | 360.00 | 273.21 | 2,545,188 |
| 2024-08-26 | 350.00 | 360.00 | 350.00 | 355.00 | 269.41 | 1,584,782 |
| 2024-08-23 | 359.00 | 359.00 | 345.00 | 355.00 | 269.41 | 2,554,355 |
| 2024-08-22 | 350.00 | 359.00 | 350.00 | 355.00 | 269.41 | 3,018,555 |
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.