FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 86,000.00 | 90,500.00 | 86,000.00 | 90,500.00 | 90,500.00 | 1,000 |
| 2023-11-22 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 0 |
| 2023-11-21 | 85,010.00 | 86,000.00 | 85,010.00 | 86,000.00 | 86,000.00 | 1,600 |
| 2023-11-20 | 85,008.09 | 85,010.00 | 85,008.09 | 85,010.00 | 85,010.00 | 20,200 |
| 2023-11-17 | 85,000.00 | 85,008.09 | 85,000.00 | 85,008.09 | 85,008.09 | 300,500 |
| 2023-11-16 | 82,000.00 | 85,000.00 | 82,000.00 | 85,000.00 | 85,000.00 | 400 |
| 2023-11-15 | 75,000.00 | 82,000.00 | 75,000.00 | 82,000.00 | 82,000.00 | 200 |
| 2023-11-14 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2023-11-13 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2023-11-10 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2023-11-09 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2023-11-08 | 73,690.00 | 75,000.00 | 73,690.00 | 75,000.00 | 75,000.00 | 100 |
| 2023-11-07 | 73,500.00 | 73,690.48 | 73,500.00 | 73,690.48 | 73,690.48 | 2,100 |
| 2023-11-06 | 74,500.00 | 74,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 3,000 |
| 2023-11-03 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 100 |
| 2023-11-02 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 600 |
| 2023-11-01 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 2,600 |
| 2023-10-31 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 200 |
| 2023-10-30 | 75,675.00 | 75,675.00 | 74,500.00 | 74,500.00 | 74,500.00 | 600 |
| 2023-10-27 | 75,004.66 | 75,675.00 | 75,004.66 | 75,675.00 | 75,675.00 | 800 |
| 2023-10-26 | 75,392.80 | 75,392.80 | 75,004.66 | 75,004.66 | 75,004.66 | 108,400 |
| 2023-10-25 | 74,834.78 | 75,392.80 | 74,834.78 | 75,392.80 | 75,392.80 | 329,300 |
| 2023-10-24 | 74,895.00 | 74,895.00 | 74,834.78 | 74,834.78 | 74,834.78 | 2,300 |
| 2023-10-23 | 75,000.00 | 75,000.00 | 74,895.00 | 74,895.00 | 74,895.00 | 2,900 |
| 2023-10-20 | 74,998.50 | 75,000.00 | 74,998.50 | 75,000.00 | 75,000.00 | 13,500 |
| 2023-10-19 | 75,000.00 | 75,000.00 | 74,998.50 | 74,998.50 | 74,998.50 | 1,000 |
| 2023-10-18 | 75,030.86 | 75,030.86 | 75,000.00 | 75,000.00 | 75,000.00 | 6,800 |
| 2023-10-17 | 75,030.86 | 75,030.86 | 75,030.86 | 75,030.86 | 75,030.86 | 0 |
| 2023-10-16 | 75,030.86 | 75,030.86 | 75,030.86 | 75,030.86 | 75,030.86 | 0 |
| 2023-10-13 | 80,000.00 | 80,000.00 | 75,030.86 | 75,030.86 | 75,030.86 | 32,400 |
| 2023-10-12 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 300 |
| 2023-10-11 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-10 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 400 |
| 2023-10-09 | 89,000.00 | 89,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 300 |
| 2023-10-06 | 80,000.00 | 89,000.00 | 80,000.00 | 89,000.00 | 89,000.00 | 200 |
| 2023-10-05 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-10-04 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 13,900 |
| 2023-10-03 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 38,000 |
| 2023-10-02 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 61,400 |
| 2023-09-29 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 4,700 |
| 2023-09-28 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 373,700 |
| 2023-09-27 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-09-26 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 50,800 |
| 2023-09-25 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 32,900 |
| 2023-09-22 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2023-09-21 | 80,134.83 | 80,134.83 | 80,000.00 | 80,000.00 | 80,000.00 | 279,100 |
| 2023-09-20 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 0 |
| 2023-09-19 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 0 |
| 2023-09-18 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 80,134.83 | 0 |
| 2023-09-15 | 80,000.00 | 80,134.83 | 80,000.00 | 80,134.83 | 80,134.83 | 8,900 |
| 2023-09-14 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 1,500 |
| 2023-09-13 | 80,010.00 | 80,010.00 | 80,000.00 | 80,000.00 | 80,000.00 | 500 |
| 2023-09-12 | 80,005.00 | 80,010.00 | 80,005.00 | 80,010.00 | 80,010.00 | 20,300 |
| 2023-09-11 | 80,005.00 | 80,005.00 | 80,005.00 | 80,005.00 | 80,005.00 | 0 |
| 2023-09-08 | 80,000.12 | 80,005.00 | 80,000.12 | 80,005.00 | 80,005.00 | 100 |
| 2023-09-07 | 80,000.00 | 80,000.12 | 80,000.00 | 80,000.12 | 80,000.12 | 8,200 |
| 2023-09-06 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 72,000 |
| 2023-09-05 | 80,986.31 | 80,986.31 | 80,000.00 | 80,000.00 | 80,000.00 | 500 |
| 2023-09-04 | 80,986.31 | 80,986.31 | 80,986.31 | 80,986.31 | 80,986.31 | 0 |
| 2023-09-01 | 80,986.31 | 80,986.31 | 80,986.31 | 80,986.31 | 80,986.31 | 0 |
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.