FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-08-04 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-08-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-07-31 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-07-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-07-29 | 769.09 | 770.00 | 769.09 | 770.00 | 770.00 | 3,400 |
| 2025-07-28 | 769.09 | 769.09 | 769.09 | 769.09 | 769.09 | 0 |
| 2025-07-25 | 772.00 | 772.00 | 769.09 | 769.09 | 769.09 | 43,700 |
| 2025-07-24 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | 300 |
| 2025-07-23 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-07-22 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| 2025-07-21 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 6,600 |
| 2025-07-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 6,600 |
| 2025-07-17 | 770.02 | 770.02 | 770.00 | 770.00 | 770.00 | 52,900 |
| 2025-07-16 | 775.05 | 775.05 | 770.02 | 770.02 | 770.02 | 61,000 |
| 2025-07-15 | 775.05 | 775.05 | 775.05 | 775.05 | 775.05 | 0 |
| 2025-07-14 | 775.05 | 775.05 | 775.05 | 775.05 | 775.05 | 100 |
| 2025-07-11 | 775.05 | 775.05 | 775.05 | 775.05 | 775.05 | 0 |
| 2025-07-10 | 775.05 | 775.05 | 775.05 | 775.05 | 775.05 | 800 |
| 2025-07-09 | 775.02 | 775.05 | 775.02 | 775.05 | 775.05 | 500 |
| 2025-07-08 | 760.00 | 775.02 | 760.00 | 775.02 | 775.02 | 30,900 |
| 2025-07-07 | 760.10 | 760.10 | 760.00 | 760.00 | 760.00 | 100 |
| 2025-07-04 | 760.10 | 760.10 | 760.10 | 760.10 | 760.10 | 0 |
| 2025-07-03 | 759.55 | 760.10 | 759.55 | 760.10 | 760.10 | 7,800 |
| 2025-07-02 | 760.00 | 760.00 | 759.55 | 759.55 | 759.55 | 1,300 |
| 2025-07-01 | 759.50 | 760.00 | 759.50 | 760.00 | 760.00 | 200 |
| 2025-06-30 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | 0 |
| 2025-06-27 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | 1,400 |
| 2025-06-26 | 759.53 | 759.53 | 759.50 | 759.50 | 759.50 | 300 |
| 2025-06-25 | 699.98 | 759.53 | 699.98 | 759.53 | 759.53 | 6,400 |
| 2025-06-24 | 700.00 | 700.00 | 699.98 | 699.98 | 699.98 | 100,000 |
| 2025-06-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,800 |
| 2025-06-20 | 700.04 | 700.04 | 700.00 | 700.00 | 700.00 | 23,100 |
| 2025-06-19 | 700.04 | 700.04 | 700.04 | 700.04 | 700.04 | 0 |
| 2025-06-18 | 700.04 | 700.04 | 700.04 | 700.04 | 700.04 | 0 |
| 2025-06-17 | 700.00 | 700.04 | 700.00 | 700.04 | 700.04 | 237,600 |
| 2025-06-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 72,400 |
| 2025-06-13 | 748.95 | 748.95 | 700.00 | 700.00 | 700.00 | 300 |
| 2025-06-12 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 0 |
| 2025-06-11 | 749.95 | 749.95 | 748.95 | 748.95 | 748.95 | 41,200 |
| 2025-06-10 | 761.00 | 761.00 | 749.95 | 749.95 | 749.95 | 67,800 |
| 2025-06-09 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0 |
| 2025-06-06 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0 |
| 2025-06-05 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0 |
| 2025-06-04 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0 |
| 2025-06-03 | 761.60 | 761.60 | 761.00 | 761.00 | 761.00 | 300 |
| 2025-06-02 | 761.60 | 761.60 | 761.60 | 761.60 | 761.60 | 0 |
| 2025-05-30 | 761.60 | 761.60 | 761.60 | 761.60 | 761.60 | 0 |
| 2025-05-29 | 761.60 | 761.60 | 761.60 | 761.60 | 761.60 | 0 |
| 2025-05-28 | 761.33 | 761.60 | 761.33 | 761.60 | 761.60 | 15,000 |
| 2025-05-27 | 761.64 | 761.64 | 761.33 | 761.33 | 761.33 | 1,500 |
| 2025-05-23 | 760.00 | 761.64 | 760.00 | 761.64 | 761.64 | 5,800 |
| 2025-05-22 | 760.05 | 760.05 | 760.00 | 760.00 | 760.00 | 300 |
| 2025-05-21 | 760.00 | 760.05 | 760.00 | 760.05 | 760.05 | 200,100 |
| 2025-05-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 576,100 |
| 2025-05-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 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.