FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 17,100.11 | 19,644.58 | 17,100.11 | 19,644.58 | 19,644.58 | 20,300 |
| 2023-08-31 | 15,000.00 | 17,100.11 | 15,000.00 | 17,100.11 | 17,100.11 | 282,200 |
| 2023-08-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-08-29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 700 |
| 2023-08-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-08-25 | 16,990.00 | 16,990.00 | 15,000.00 | 15,000.00 | 15,000.00 | 20,000 |
| 2023-08-24 | 17,000.00 | 17,000.00 | 16,990.00 | 16,990.00 | 16,990.00 | 100 |
| 2023-08-22 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-08-21 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 900 |
| 2023-08-18 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-17 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-16 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-11 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-10 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-09 | 17,200.00 | 17,500.00 | 17,200.00 | 17,500.00 | 17,500.00 | 1,400 |
| 2023-08-08 | 17,466.67 | 17,466.67 | 17,200.00 | 17,200.00 | 17,200.00 | 1,000 |
| 2023-08-07 | 17,466.67 | 17,466.67 | 17,466.67 | 17,466.67 | 17,466.67 | 0 |
| 2023-08-04 | 17,500.00 | 17,500.00 | 17,466.67 | 17,466.67 | 17,466.67 | 300 |
| 2023-08-03 | 18,450.00 | 18,450.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2,000 |
| 2023-08-02 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0 |
| 2023-08-01 | 18,500.00 | 18,500.00 | 18,450.00 | 18,450.00 | 18,450.00 | 1,000 |
| 2023-07-31 | 17,600.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,500.00 | 400 |
| 2023-07-28 | 18,000.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1,000 |
| 2023-07-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-07-26 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 200 |
| 2023-07-25 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-07-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-07-21 | 19,201.75 | 19,201.75 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
| 2023-07-20 | 19,201.75 | 19,201.75 | 19,201.75 | 19,201.75 | 19,201.75 | 0 |
| 2023-07-19 | 19,201.75 | 19,201.75 | 19,201.75 | 19,201.75 | 19,201.75 | 0 |
| 2023-07-18 | 19,200.00 | 19,201.75 | 19,200.00 | 19,201.75 | 19,201.75 | 5,700 |
| 2023-07-17 | 22,500.00 | 22,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | 12,500 |
| 2023-07-14 | 26,450.00 | 26,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | 100 |
| 2023-07-13 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 0 |
| 2023-07-12 | 23,000.00 | 26,450.00 | 23,000.00 | 26,450.00 | 26,450.00 | 200 |
| 2023-07-11 | 27,018.97 | 27,018.97 | 23,000.00 | 23,000.00 | 23,000.00 | 200 |
| 2023-07-10 | 27,018.97 | 27,018.97 | 27,018.97 | 27,018.97 | 27,018.97 | 0 |
| 2023-07-07 | 23,855.00 | 27,018.97 | 23,855.00 | 27,018.97 | 27,018.97 | 6,800 |
| 2023-07-06 | 20,745.00 | 23,855.00 | 20,745.00 | 23,855.00 | 23,855.00 | 300 |
| 2023-07-05 | 18,690.00 | 20,745.00 | 18,690.00 | 20,745.00 | 20,745.00 | 200 |
| 2023-07-04 | 16,255.00 | 18,690.00 | 16,255.00 | 18,690.00 | 18,690.00 | 200 |
| 2023-07-03 | 14,135.00 | 16,255.00 | 14,135.00 | 16,255.00 | 16,255.00 | 100 |
| 2023-06-30 | 12,295.00 | 14,135.00 | 12,295.00 | 14,135.00 | 14,135.00 | 500 |
| 2023-06-29 | 10,695.00 | 12,295.00 | 10,695.00 | 12,295.00 | 12,295.00 | 700 |
| 2023-06-28 | 9,300.00 | 10,695.00 | 9,300.00 | 10,695.00 | 10,695.00 | 1,300 |
| 2023-06-27 | 8,090.00 | 9,300.00 | 8,090.00 | 9,300.00 | 9,300.00 | 10,000 |
| 2023-06-26 | 8,033.97 | 8,090.00 | 8,033.97 | 8,090.00 | 8,090.00 | 600 |
| 2023-06-23 | 7,021.62 | 8,033.97 | 7,021.62 | 8,033.97 | 8,033.97 | 2,900 |
| 2023-06-22 | 7,021.62 | 7,021.62 | 7,021.62 | 7,021.62 | 7,021.62 | 0 |
← NewerPage 14 of 14 · 829 trading days
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.