FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 799.08 | 800.00 | 799.08 | 800.00 | 800.00 | 300 |
| 2025-10-29 | 798.89 | 799.08 | 798.89 | 799.08 | 799.08 | 76,100 |
| 2025-10-28 | 798.89 | 798.89 | 798.89 | 798.89 | 798.89 | 0 |
| 2025-10-27 | 799.79 | 799.79 | 798.89 | 798.89 | 798.89 | 40,600 |
| 2025-10-24 | 799.79 | 799.79 | 799.79 | 799.79 | 799.79 | 0 |
| 2025-10-23 | 799.50 | 799.79 | 799.50 | 799.79 | 799.79 | 18,300 |
| 2025-10-22 | 799.50 | 799.50 | 799.50 | 799.50 | 799.50 | 0 |
| 2025-10-21 | 800.00 | 800.00 | 799.50 | 799.50 | 799.50 | 200 |
| 2025-10-20 | 799.50 | 800.00 | 799.50 | 800.00 | 800.00 | 652 |
| 2025-10-17 | 799.50 | 799.50 | 799.50 | 799.50 | 799.50 | 0 |
| 2025-10-16 | 799.95 | 799.95 | 799.50 | 799.50 | 799.50 | 300 |
| 2025-10-15 | 800.00 | 800.00 | 799.95 | 799.95 | 799.95 | 2,400 |
| 2025-10-14 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 100 |
| 2025-10-13 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-10-10 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 200 |
| 2025-10-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-10-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 111,600 |
| 2025-10-07 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-10-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-10-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 400 |
| 2025-10-02 | 788.60 | 788.60 | 780.00 | 780.00 | 780.00 | 341,200 |
| 2025-10-01 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 0 |
| 2025-09-30 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 0 |
| 2025-09-29 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 0 |
| 2025-09-26 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 0 |
| 2025-09-25 | 789.00 | 789.00 | 788.60 | 788.60 | 788.60 | 500 |
| 2025-09-24 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 100 |
| 2025-09-23 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1,000 |
| 2025-09-22 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2025-09-19 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 500 |
| 2025-09-18 | 788.97 | 789.00 | 788.97 | 789.00 | 789.00 | 33,200 |
| 2025-09-17 | 788.95 | 788.97 | 788.95 | 788.97 | 788.97 | 7,400 |
| 2025-09-16 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | 100 |
| 2025-09-15 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | 0 |
| 2025-09-12 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | 0 |
| 2025-09-11 | 789.00 | 789.00 | 788.95 | 788.95 | 788.95 | 169,400 |
| 2025-09-10 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 300 |
| 2025-09-09 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2025-09-08 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 87,200 |
| 2025-09-05 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 19,600 |
| 2025-09-04 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 500 |
| 2025-09-03 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2025-09-02 | 782.37 | 789.00 | 782.37 | 789.00 | 789.00 | 100 |
| 2025-09-01 | 782.25 | 782.37 | 782.25 | 782.37 | 782.37 | 50,100 |
| 2025-08-29 | 777.78 | 782.25 | 777.78 | 782.25 | 782.25 | 214,700 |
| 2025-08-28 | 768.00 | 777.78 | 768.00 | 777.78 | 777.78 | 5,400 |
| 2025-08-27 | 767.84 | 768.00 | 767.84 | 768.00 | 768.00 | 100 |
| 2025-08-26 | 780.00 | 780.00 | 767.84 | 767.84 | 767.84 | 96,200 |
| 2025-08-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-08-22 | 749.39 | 780.00 | 749.39 | 780.00 | 780.00 | 5,600 |
| 2025-08-21 | 749.39 | 749.39 | 749.39 | 749.39 | 749.39 | 0 |
| 2025-08-20 | 749.14 | 749.39 | 749.14 | 749.39 | 749.39 | 16,100 |
| 2025-08-19 | 719.41 | 749.14 | 719.41 | 749.14 | 749.14 | 3,500 |
| 2025-08-18 | 650.00 | 719.41 | 650.00 | 719.41 | 719.41 | 3,400 |
| 2025-08-15 | 700.00 | 700.00 | 650.00 | 650.00 | 650.00 | 1,200 |
| 2025-08-14 | 770.00 | 770.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2025-08-13 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-08-08 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-08-07 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-08-06 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 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.