FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 183.00 | 183.50 | 183.00 | 183.50 | 183.50 | 300 |
| 2024-05-21 | 192.00 | 192.00 | 183.00 | 183.00 | 183.00 | 2,700 |
| 2024-05-20 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-17 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 21,100 |
| 2024-05-16 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 20,500 |
| 2024-05-15 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-13 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,300 |
| 2024-05-10 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-09 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 120,700 |
| 2024-05-08 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 65,000 |
| 2024-05-07 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-06 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 454,500 |
| 2024-05-03 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-05-02 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-30 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3,500 |
| 2024-04-29 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-26 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 43,700 |
| 2024-04-24 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2,000 |
| 2024-04-23 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2,000 |
| 2024-04-22 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-19 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 200 |
| 2024-04-17 | 192.87 | 192.87 | 192.00 | 192.00 | 192.00 | 47,400 |
| 2024-04-16 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-15 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-12 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-11 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-10 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-09 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-08 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0 |
| 2024-04-05 | 480,000.00 | 481,925.84 | 480,000.00 | 481,925.84 | 481,925.84 | 29,600 |
| 2024-04-04 | 471,503.03 | 480,000.00 | 471,503.03 | 480,000.00 | 480,000.00 | 6,800 |
| 2024-04-03 | 471,498.47 | 471,503.03 | 471,498.47 | 471,503.03 | 471,503.03 | 7,600 |
| 2024-04-02 | 410,000.00 | 471,498.47 | 410,000.00 | 471,498.47 | 471,498.47 | 7,200 |
| 2024-03-28 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 0 |
| 2024-03-27 | 378,404.79 | 410,000.00 | 378,404.79 | 410,000.00 | 410,000.00 | 14,800 |
| 2024-03-26 | 378,404.79 | 378,404.79 | 378,404.79 | 378,404.79 | 378,404.79 | 0 |
| 2024-03-25 | 329,967.07 | 378,404.79 | 329,967.07 | 378,404.79 | 378,404.79 | 17,000 |
| 2024-03-22 | 329,967.07 | 329,967.07 | 329,967.07 | 329,967.07 | 329,967.07 | 0 |
| 2024-03-21 | 308,000.00 | 329,967.07 | 308,000.00 | 329,967.07 | 329,967.07 | 66,800 |
| 2024-03-20 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 0 |
| 2024-03-19 | 280,005.00 | 308,000.00 | 280,005.00 | 308,000.00 | 308,000.00 | 800 |
| 2024-03-18 | 280,005.00 | 280,005.00 | 280,005.00 | 280,005.00 | 280,005.00 | 0 |
| 2024-03-15 | 280,000.00 | 280,005.00 | 280,000.00 | 280,005.00 | 280,005.00 | 35,100 |
| 2024-03-14 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 0 |
| 2024-03-13 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 100 |
| 2024-03-12 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 0 |
| 2024-03-11 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 7,400 |
| 2024-03-08 | 279,995.00 | 280,000.00 | 279,995.00 | 280,000.00 | 280,000.00 | 75,500 |
| 2024-03-07 | 280,000.00 | 280,000.00 | 279,995.00 | 279,995.00 | 279,995.00 | 38,200 |
| 2024-03-06 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 0 |
| 2024-03-05 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 1,300 |
| 2024-03-04 | 288,000.00 | 288,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 60,000 |
| 2024-03-01 | 288,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | 100 |
| 2024-02-29 | 288,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | 0 |
| 2024-02-28 | 280,000.00 | 288,000.00 | 280,000.00 | 288,000.00 | 288,000.00 | 1,000 |
| 2024-02-27 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 303,100 |
| 2024-02-26 | 281,225.00 | 281,225.00 | 280,000.00 | 280,000.00 | 280,000.00 | 1,000 |
| 2024-02-23 | 281,225.17 | 281,225.17 | 281,225.00 | 281,225.00 | 281,225.00 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.