FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 3,500 |
| 2024-05-21 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 4,000 |
| 2024-05-20 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | 1,000 |
| 2024-05-17 | 190.50 | 190.50 | 185.00 | 185.00 | 185.00 | 500 |
| 2024-05-16 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2024-05-15 | 176.33 | 190.50 | 176.33 | 190.50 | 190.50 | 100 |
| 2024-05-14 | 174.00 | 176.33 | 174.00 | 176.33 | 176.33 | 4,300 |
| 2024-05-13 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 1,600 |
| 2024-05-10 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 365,800 |
| 2024-05-09 | 192.00 | 192.00 | 164.00 | 164.00 | 164.00 | 800 |
| 2024-05-08 | 225.50 | 225.50 | 192.00 | 192.00 | 192.00 | 200 |
| 2024-05-07 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2024-05-06 | 226.00 | 226.00 | 225.50 | 225.50 | 225.50 | 27,300 |
| 2024-05-03 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-05-02 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-30 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-29 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-26 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-24 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-22 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-19 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-16 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-04-15 | 225.51 | 226.00 | 225.51 | 226.00 | 226.00 | 100 |
| 2024-04-12 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | 0 |
| 2024-04-11 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | 0 |
| 2024-04-10 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | 0 |
| 2024-04-09 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | 0 |
| 2024-04-08 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | 0 |
| 2024-04-05 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-04-04 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-04-03 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 200 |
| 2024-04-02 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-03-28 | 561,900.00 | 563,500.00 | 561,900.00 | 563,500.00 | 563,500.00 | 100 |
| 2024-03-27 | 563,500.00 | 563,500.00 | 561,900.00 | 561,900.00 | 561,900.00 | 100 |
| 2024-03-26 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-03-25 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-03-22 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 0 |
| 2024-03-21 | 490,000.00 | 563,500.00 | 490,000.00 | 563,500.00 | 563,500.00 | 500 |
| 2024-03-20 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | 0 |
| 2024-03-19 | 430,000.00 | 490,000.00 | 430,000.00 | 490,000.00 | 490,000.00 | 3,800 |
| 2024-03-18 | 430,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | 0 |
| 2024-03-15 | 376,605.63 | 430,000.00 | 376,605.63 | 430,000.00 | 430,000.00 | 2,100 |
| 2024-03-14 | 360,000.00 | 376,605.63 | 360,000.00 | 376,605.63 | 376,605.63 | 5,600 |
| 2024-03-13 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 100 |
| 2024-03-12 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-11 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-08 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-07 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-06 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-05 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-04 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-03-01 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-29 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-28 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-27 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-26 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-23 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 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.