FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 0 |
| 2023-11-23 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 104,566.67 | 0 |
| 2023-11-22 | 100,000.00 | 104,566.67 | 100,000.00 | 104,566.67 | 104,566.67 | 2,400 |
| 2023-11-21 | 99,643.57 | 100,000.00 | 99,643.57 | 100,000.00 | 100,000.00 | 500 |
| 2023-11-20 | 97,500.00 | 99,643.57 | 97,500.00 | 99,643.57 | 99,643.57 | 700 |
| 2023-11-17 | 95,000.00 | 97,500.00 | 95,000.00 | 97,500.00 | 97,500.00 | 1,000 |
| 2023-11-16 | 88,153.85 | 95,000.00 | 88,153.85 | 95,000.00 | 95,000.00 | 1,000 |
| 2023-11-15 | 85,000.00 | 88,153.85 | 85,000.00 | 88,153.85 | 88,153.85 | 1,300 |
| 2023-11-14 | 78,625.00 | 85,000.00 | 78,625.00 | 85,000.00 | 85,000.00 | 3,100 |
| 2023-11-13 | 78,300.00 | 78,625.00 | 78,300.00 | 78,625.00 | 78,625.00 | 400 |
| 2023-11-10 | 68,150.51 | 78,300.00 | 68,150.51 | 78,300.00 | 78,300.00 | 100 |
| 2023-11-09 | 66,000.00 | 68,150.51 | 66,000.00 | 68,150.51 | 68,150.51 | 59,400 |
| 2023-11-08 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0 |
| 2023-11-07 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0 |
| 2023-11-06 | 58,472.97 | 66,000.00 | 58,472.97 | 66,000.00 | 66,000.00 | 900 |
| 2023-11-03 | 58,500.00 | 58,500.00 | 58,472.97 | 58,472.97 | 58,472.97 | 11,100 |
| 2023-11-02 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2023-11-01 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2023-10-31 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2023-10-30 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 300 |
| 2023-10-27 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 800 |
| 2023-10-26 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2023-10-25 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2023-10-24 | 57,200.00 | 58,500.00 | 57,200.00 | 58,500.00 | 58,500.00 | 400 |
| 2023-10-23 | 51,923.44 | 57,200.00 | 51,923.44 | 57,200.00 | 57,200.00 | 1,700 |
| 2023-10-20 | 50,000.00 | 51,923.45 | 50,000.00 | 51,923.45 | 51,923.45 | 20,900 |
| 2023-10-19 | 46,575.00 | 50,000.00 | 46,575.00 | 50,000.00 | 50,000.00 | 7,500 |
| 2023-10-18 | 40,500.00 | 46,575.00 | 40,500.00 | 46,575.00 | 46,575.00 | 1,900 |
| 2023-10-17 | 35,507.83 | 40,500.00 | 35,507.83 | 40,500.00 | 40,500.00 | 600 |
| 2023-10-16 | 35,507.83 | 35,507.83 | 35,507.83 | 35,507.83 | 35,507.83 | 0 |
| 2023-10-13 | 37,500.00 | 37,500.00 | 35,507.83 | 35,507.83 | 35,507.83 | 357,500 |
| 2023-10-12 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1,500 |
| 2023-10-11 | 35,915.38 | 37,500.00 | 35,915.38 | 37,500.00 | 37,500.00 | 15,000 |
| 2023-10-10 | 32,000.00 | 35,915.38 | 32,000.00 | 35,915.38 | 35,915.38 | 2,600 |
| 2023-10-09 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0 |
| 2023-10-06 | 30,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | 100 |
| 2023-10-05 | 28,000.00 | 30,000.00 | 28,000.00 | 30,000.00 | 30,000.00 | 1,600 |
| 2023-10-04 | 24,500.00 | 28,000.00 | 24,500.00 | 28,000.00 | 28,000.00 | 5,100 |
| 2023-10-03 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0 |
| 2023-10-02 | 21,818.18 | 24,500.00 | 21,818.18 | 24,500.00 | 24,500.00 | 1,000 |
| 2023-09-29 | 21,100.34 | 21,818.18 | 21,100.34 | 21,818.18 | 21,818.18 | 1,100 |
| 2023-09-28 | 24,800.00 | 24,800.00 | 21,100.34 | 21,100.34 | 21,100.34 | 25,432,500 |
| 2023-09-27 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 1,200 |
| 2023-09-26 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0 |
| 2023-09-25 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0 |
| 2023-09-22 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0 |
| 2023-09-21 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 5,500 |
| 2023-09-20 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 100 |
| 2023-09-19 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0 |
| 2023-09-18 | 21,611.22 | 24,800.00 | 21,611.22 | 24,800.00 | 24,800.00 | 11,300 |
| 2023-09-15 | 21,625.00 | 21,625.00 | 21,611.22 | 21,611.22 | 21,611.22 | 25,400 |
| 2023-09-14 | 21,123.60 | 21,625.00 | 21,123.60 | 21,625.00 | 21,625.00 | 24,000 |
| 2023-09-13 | 21,123.60 | 21,123.60 | 21,123.60 | 21,123.60 | 21,123.60 | 0 |
| 2023-09-12 | 21,123.60 | 21,123.60 | 21,123.60 | 21,123.60 | 21,123.60 | 0 |
| 2023-09-11 | 19,200.00 | 21,123.60 | 19,200.00 | 21,123.60 | 21,123.60 | 17,800 |
| 2023-09-08 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | 400 |
| 2023-09-07 | 19,600.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | 300 |
| 2023-09-06 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 226,997,219 |
| 2023-09-05 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 14,428,100 |
| 2023-09-04 | 19,644.58 | 19,644.58 | 19,600.00 | 19,600.00 | 19,600.00 | 500 |
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.