FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-22 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-20 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-19 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-16 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-15 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-14 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-02-13 | 322,000.00 | 360,000.00 | 322,000.00 | 360,000.00 | 360,000.00 | 400 |
| 2024-02-12 | 280,000.00 | 322,000.00 | 280,000.00 | 322,000.00 | 322,000.00 | 500 |
| 2024-02-09 | 250,000.00 | 280,000.00 | 250,000.00 | 280,000.00 | 280,000.00 | 3,200 |
| 2024-02-08 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 3,000 |
| 2024-02-07 | 225,295.00 | 250,000.00 | 225,295.00 | 250,000.00 | 250,000.00 | 200 |
| 2024-02-06 | 225,295.00 | 225,295.00 | 225,295.00 | 225,295.00 | 225,295.00 | 0 |
| 2024-02-05 | 225,340.00 | 225,340.00 | 225,295.00 | 225,295.00 | 225,295.00 | 3,000 |
| 2024-02-02 | 225,339.24 | 225,340.00 | 225,339.24 | 225,340.00 | 225,340.00 | 500 |
| 2024-02-01 | 209,745.00 | 225,339.24 | 209,745.00 | 225,339.24 | 225,339.24 | 3,300 |
| 2024-01-31 | 182,389.58 | 209,745.00 | 182,389.58 | 209,745.00 | 209,745.00 | 4,800 |
| 2024-01-30 | 159,000.00 | 182,389.58 | 159,000.00 | 182,389.58 | 182,389.58 | 25,900 |
| 2024-01-29 | 159,000.00 | 159,000.00 | 159,000.00 | 159,000.00 | 159,000.00 | 1,800 |
| 2024-01-26 | 159,000.00 | 159,000.00 | 159,000.00 | 159,000.00 | 159,000.00 | 0 |
| 2024-01-25 | 138,290.00 | 159,000.00 | 138,290.00 | 159,000.00 | 159,000.00 | 400 |
| 2024-01-24 | 120,253.79 | 138,290.00 | 120,253.79 | 138,290.00 | 138,290.00 | 14,600 |
| 2024-01-23 | 110,000.00 | 120,253.79 | 110,000.00 | 120,253.79 | 120,253.79 | 51,500 |
| 2024-01-22 | 113,836.13 | 113,836.13 | 110,000.00 | 110,000.00 | 110,000.00 | 5,200 |
| 2024-01-19 | 100,000.00 | 113,836.13 | 100,000.00 | 113,836.13 | 113,836.13 | 53,700 |
| 2024-01-18 | 90,000.00 | 100,000.00 | 90,000.00 | 100,000.00 | 100,000.00 | 1,100,800 |
| 2024-01-17 | 99,567.19 | 99,567.19 | 90,000.00 | 90,000.00 | 90,000.00 | 439,000 |
| 2024-01-16 | 99,752.06 | 99,752.06 | 99,567.19 | 99,567.19 | 99,567.19 | 242,600 |
| 2024-01-15 | 107,500.00 | 107,500.00 | 99,752.06 | 99,752.06 | 99,752.06 | 84,900 |
| 2024-01-12 | 115,000.00 | 115,000.00 | 107,500.00 | 107,500.00 | 107,500.00 | 7,000 |
| 2024-01-11 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 200 |
| 2024-01-10 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 0 |
| 2024-01-09 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 0 |
| 2024-01-08 | 113,408.33 | 115,000.00 | 113,408.33 | 115,000.00 | 115,000.00 | 100 |
| 2024-01-05 | 105,500.00 | 113,408.33 | 105,500.00 | 113,408.33 | 113,408.33 | 1,200 |
| 2024-01-04 | 105,454.55 | 105,500.00 | 105,454.55 | 105,500.00 | 105,500.00 | 300 |
| 2024-01-03 | 104,685.60 | 105,454.55 | 104,685.60 | 105,454.55 | 105,454.55 | 5,500 |
| 2024-01-02 | 104,685.60 | 104,685.60 | 104,685.60 | 104,685.60 | 104,685.60 | 0 |
| 2023-12-29 | 100,000.00 | 104,685.60 | 100,000.00 | 104,685.60 | 104,685.60 | 93,500 |
| 2023-12-28 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 0 |
| 2023-12-27 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 1,100 |
| 2023-12-21 | 104,995.00 | 104,995.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100 |
| 2023-12-20 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-19 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-18 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-15 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-14 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-13 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-12 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-11 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-08 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 300 |
| 2023-12-07 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-06 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0 |
| 2023-12-05 | 105,000.00 | 105,000.00 | 104,995.00 | 104,995.00 | 104,995.00 | 9,300 |
| 2023-12-04 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2023-12-01 | 100,000.00 | 105,000.00 | 100,000.00 | 105,000.00 | 105,000.00 | 1,300 |
| 2023-11-30 | 104,423.08 | 104,423.08 | 100,000.00 | 100,000.00 | 100,000.00 | 100 |
| 2023-11-29 | 104,566.67 | 104,566.67 | 104,423.08 | 104,423.08 | 104,423.08 | 2,600 |
| 2023-11-28 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 0 |
| 2023-11-27 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 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.