FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2026-01-26 | 1,241.50 | 1,241.50 | 1,240.00 | 1,240.00 | 1,240.00 | 1,100 |
| 2026-01-23 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 0 |
| 2026-01-22 | 1,244.00 | 1,244.00 | 1,241.50 | 1,241.50 | 1,241.50 | 1,600 |
| 2026-01-21 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0 |
| 2026-01-20 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0 |
| 2026-01-19 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0 |
| 2026-01-16 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 70,900 |
| 2026-01-15 | 1,244.98 | 1,244.98 | 1,244.00 | 1,244.00 | 1,244.00 | 105,900 |
| 2026-01-14 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 0 |
| 2026-01-13 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 0 |
| 2026-01-12 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 1,244.98 | 0 |
| 2026-01-09 | 1,241.88 | 1,244.98 | 1,241.88 | 1,244.98 | 1,244.98 | 600 |
| 2026-01-08 | 1,245.00 | 1,245.00 | 1,241.88 | 1,241.88 | 1,241.88 | 800 |
| 2026-01-07 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-01-06 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-01-05 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-01-02 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2025-12-31 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2025-12-30 | 1,091.00 | 1,245.00 | 1,091.00 | 1,245.00 | 1,245.00 | 2,000 |
| 2025-12-29 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0 |
| 2025-12-24 | 949.30 | 1,091.00 | 949.30 | 1,091.00 | 1,091.00 | 2,000 |
| 2025-12-23 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | 0 |
| 2025-12-19 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | 0 |
| 2025-12-18 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | 0 |
| 2025-12-17 | 949.23 | 949.30 | 949.23 | 949.30 | 949.30 | 10,600 |
| 2025-12-16 | 949.23 | 949.23 | 949.23 | 949.23 | 949.23 | 0 |
| 2025-12-15 | 930.69 | 949.23 | 930.69 | 949.23 | 949.23 | 155,800 |
| 2025-12-12 | 937.50 | 937.50 | 930.69 | 930.69 | 930.69 | 13,600 |
| 2025-12-11 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | 0 |
| 2025-12-10 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | 0 |
| 2025-12-09 | 900.00 | 937.50 | 900.00 | 937.50 | 937.50 | 2,000 |
| 2025-12-08 | 941.98 | 941.98 | 900.00 | 900.00 | 900.00 | 400 |
| 2025-12-05 | 950.00 | 950.00 | 941.98 | 941.98 | 941.98 | 260,700 |
| 2025-12-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 200 |
| 2025-12-03 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-12-02 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-12-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 400 |
| 2025-11-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 33,900 |
| 2025-11-27 | 935.24 | 950.00 | 935.24 | 950.00 | 950.00 | 400 |
| 2025-11-26 | 935.24 | 935.24 | 935.24 | 935.24 | 935.24 | 0 |
| 2025-11-25 | 935.24 | 935.24 | 935.24 | 935.24 | 935.24 | 0 |
| 2025-11-24 | 860.00 | 935.24 | 860.00 | 935.24 | 935.24 | 294,500 |
| 2025-11-21 | 860.04 | 860.04 | 860.00 | 860.00 | 860.00 | 1,200 |
| 2025-11-20 | 860.00 | 860.04 | 860.00 | 860.04 | 860.04 | 2,500 |
| 2025-11-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-11-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 100 |
| 2025-11-17 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 21,500 |
| 2025-11-14 | 820.71 | 850.00 | 820.71 | 850.00 | 850.00 | 100 |
| 2025-11-13 | 820.70 | 820.71 | 820.70 | 820.71 | 820.71 | 153,400 |
| 2025-11-12 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | 121,500 |
| 2025-11-11 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | 0 |
| 2025-11-10 | 800.00 | 820.70 | 800.00 | 820.70 | 820.70 | 25,600 |
| 2025-11-07 | 794.00 | 800.00 | 794.00 | 800.00 | 800.00 | 2,300 |
| 2025-11-06 | 700.00 | 794.00 | 700.00 | 794.00 | 794.00 | 1,000 |
| 2025-11-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-11-04 | 700.21 | 700.21 | 700.00 | 700.00 | 700.00 | 91,800 |
| 2025-11-03 | 780.00 | 780.00 | 700.21 | 700.21 | 700.21 | 153,600 |
| 2025-10-31 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 3,800 |
| 2025-10-30 | 799.08 | 800.00 | 799.08 | 800.00 | 800.00 | 300 |
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.