FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 281,225.17 | 281,225.17 | 281,225.17 | 281,225.17 | 281,225.17 | 0 |
| 2024-02-20 | 280,004.97 | 281,225.17 | 280,004.97 | 281,225.17 | 281,225.17 | 30,200 |
| 2024-02-19 | 280,000.00 | 280,004.97 | 280,000.00 | 280,004.97 | 280,004.97 | 158,200 |
| 2024-02-16 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 0 |
| 2024-02-15 | 285,000.00 | 285,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 52,800 |
| 2024-02-14 | 320,070.00 | 320,070.00 | 285,000.00 | 285,000.00 | 285,000.00 | 128,700 |
| 2024-02-13 | 320,070.00 | 320,070.00 | 320,070.00 | 320,070.00 | 320,070.00 | 0 |
| 2024-02-12 | 320,062.99 | 320,070.00 | 320,062.99 | 320,070.00 | 320,070.00 | 1,700 |
| 2024-02-09 | 320,062.99 | 320,062.99 | 320,062.99 | 320,062.99 | 320,062.99 | 0 |
| 2024-02-08 | 320,000.00 | 320,062.99 | 320,000.00 | 320,062.99 | 320,062.99 | 63,500 |
| 2024-02-07 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 32,400 |
| 2024-02-06 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 300 |
| 2024-02-05 | 280,000.00 | 320,000.00 | 280,000.00 | 320,000.00 | 320,000.00 | 600 |
| 2024-02-02 | 249,782.05 | 280,000.00 | 249,782.05 | 280,000.00 | 280,000.00 | 36,800 |
| 2024-02-01 | 249,782.05 | 249,782.05 | 249,782.05 | 249,782.05 | 249,782.05 | 0 |
| 2024-01-31 | 249,782.05 | 249,782.05 | 249,782.05 | 249,782.05 | 249,782.05 | 0 |
| 2024-01-30 | 244,186.57 | 249,782.05 | 244,186.57 | 249,782.05 | 249,782.05 | 35,900 |
| 2024-01-29 | 215,227.04 | 244,186.57 | 215,227.04 | 244,186.57 | 244,186.57 | 301,500 |
| 2024-01-26 | 197,510.00 | 215,227.04 | 197,510.00 | 215,227.04 | 215,227.04 | 297,000 |
| 2024-01-25 | 171,748.56 | 197,510.00 | 171,748.56 | 197,510.00 | 197,510.00 | 80,300 |
| 2024-01-24 | 149,580.00 | 171,748.56 | 149,580.00 | 171,748.56 | 171,748.56 | 500,200 |
| 2024-01-23 | 130,069.81 | 149,580.00 | 130,069.81 | 149,580.00 | 149,580.00 | 200 |
| 2024-01-22 | 113,395.00 | 130,069.81 | 113,395.00 | 130,069.81 | 130,069.81 | 10,300 |
| 2024-01-19 | 98,608.02 | 113,395.00 | 98,608.02 | 113,395.00 | 113,395.00 | 100 |
| 2024-01-18 | 92,005.00 | 98,608.02 | 92,005.00 | 98,608.02 | 98,608.02 | 5,800 |
| 2024-01-17 | 92,005.00 | 92,005.00 | 92,005.00 | 92,005.00 | 92,005.00 | 0 |
| 2024-01-16 | 91,010.28 | 92,005.00 | 91,010.28 | 92,005.00 | 92,005.00 | 12,100 |
| 2024-01-15 | 91,002.15 | 91,010.28 | 91,002.15 | 91,010.28 | 91,010.28 | 346,300 |
| 2024-01-12 | 90,626.71 | 91,002.15 | 90,626.71 | 91,002.15 | 91,002.15 | 1,342,300 |
| 2024-01-11 | 90,615.00 | 90,626.71 | 90,615.00 | 90,626.71 | 90,626.71 | 1,248,100 |
| 2024-01-10 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 0 |
| 2024-01-09 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 0 |
| 2024-01-08 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 90,615.00 | 0 |
| 2024-01-05 | 90,610.00 | 90,615.00 | 90,610.00 | 90,615.00 | 90,615.00 | 5,900 |
| 2024-01-04 | 90,610.00 | 90,610.00 | 90,610.00 | 90,610.00 | 90,610.00 | 0 |
| 2024-01-03 | 90,610.00 | 90,610.00 | 90,610.00 | 90,610.00 | 90,610.00 | 0 |
| 2024-01-02 | 90,605.00 | 90,610.00 | 90,605.00 | 90,610.00 | 90,610.00 | 100 |
| 2023-12-29 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 0 |
| 2023-12-28 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 0 |
| 2023-12-27 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 90,605.00 | 0 |
| 2023-12-21 | 90,469.61 | 90,605.00 | 90,469.61 | 90,605.00 | 90,605.00 | 60,700 |
| 2023-12-20 | 78,800.00 | 90,469.61 | 78,800.00 | 90,469.61 | 90,469.61 | 625,100 |
| 2023-12-19 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | 0 |
| 2023-12-18 | 92,588.24 | 92,588.24 | 78,800.00 | 78,800.00 | 78,800.00 | 10,300 |
| 2023-12-15 | 93,781.93 | 93,781.93 | 92,588.24 | 92,588.24 | 92,588.24 | 5,100 |
| 2023-12-14 | 95,125.50 | 95,125.50 | 93,781.93 | 93,781.93 | 93,781.93 | 746,300 |
| 2023-12-13 | 95,500.00 | 95,500.00 | 95,125.50 | 95,125.50 | 95,125.50 | 198,800 |
| 2023-12-12 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 0 |
| 2023-12-11 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 3,200 |
| 2023-12-08 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 0 |
| 2023-12-07 | 95,670.59 | 95,670.59 | 95,500.00 | 95,500.00 | 95,500.00 | 59,200 |
| 2023-12-06 | 101,000.00 | 101,000.00 | 95,670.59 | 95,670.59 | 95,670.59 | 229,500 |
| 2023-12-05 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2023-12-04 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2023-12-01 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2023-11-30 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2023-11-29 | 90,500.73 | 101,000.00 | 90,500.73 | 101,000.00 | 101,000.00 | 500 |
| 2023-11-28 | 90,811.46 | 90,811.46 | 90,500.73 | 90,500.73 | 90,500.73 | 258,000 |
| 2023-11-27 | 90,972.46 | 90,972.46 | 90,811.46 | 90,811.46 | 90,811.46 | 171,100 |
| 2023-11-24 | 90,500.00 | 90,972.46 | 90,500.00 | 90,972.46 | 90,972.46 | 62,500 |
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.