FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-07-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-07-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
| 2026-07-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-07-14 | 327.99 | 327.99 | 325.00 | 325.00 | 325.00 | 700 |
| 2026-07-13 | 320.01 | 327.99 | 320.01 | 327.99 | 327.99 | 3,800 |
| 2026-07-10 | 331.40 | 331.40 | 320.01 | 320.01 | 320.01 | 156,800 |
| 2026-07-09 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | 0 |
| 2026-07-08 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | 0 |
| 2026-07-07 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | 0 |
| 2026-07-06 | 288.20 | 331.40 | 288.20 | 331.40 | 331.40 | 300 |
| 2026-07-03 | 270.00 | 288.20 | 270.00 | 288.20 | 288.20 | 13,800 |
| 2026-07-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 200 |
| 2026-06-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,700 |
| 2026-06-29 | 272.47 | 272.47 | 270.00 | 270.00 | 270.00 | 600 |
| 2026-06-26 | 272.47 | 272.47 | 272.47 | 272.47 | 272.47 | 0 |
| 2026-06-25 | 272.47 | 272.47 | 272.47 | 272.47 | 272.47 | 0 |
| 2026-06-24 | 250.41 | 272.47 | 250.41 | 272.47 | 272.47 | 17,900 |
| 2026-06-23 | 217.75 | 250.41 | 217.75 | 250.41 | 250.41 | 7,800 |
| 2026-06-22 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0 |
| 2026-06-19 | 217.55 | 217.75 | 217.55 | 217.75 | 217.75 | 800 |
| 2026-06-18 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | 0 |
| 2026-06-17 | 190.00 | 217.55 | 190.00 | 217.55 | 217.55 | 18,800 |
| 2026-06-16 | 214.50 | 214.50 | 190.00 | 190.00 | 190.00 | 1,100 |
| 2026-06-15 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2026-06-12 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2026-06-11 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 500 |
| 2026-06-10 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2026-06-09 | 214.08 | 214.50 | 214.08 | 214.50 | 214.50 | 642 |
| 2026-06-08 | 217.23 | 217.23 | 214.08 | 214.08 | 214.08 | 1,200 |
| 2026-06-05 | 217.23 | 217.23 | 217.23 | 217.23 | 217.23 | 0 |
| 2026-06-04 | 190.40 | 217.23 | 190.40 | 217.23 | 217.23 | 14,500 |
| 2026-06-03 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0 |
| 2026-06-02 | 165.57 | 190.40 | 165.57 | 190.40 | 190.40 | 25,800 |
| 2026-06-01 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | 0 |
| 2026-05-29 | 160.00 | 165.57 | 160.00 | 165.57 | 165.57 | 1,800 |
| 2026-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,400 |
| 2026-05-26 | 186.12 | 186.12 | 160.00 | 160.00 | 160.00 | 1,400 |
| 2026-05-22 | 185.55 | 186.12 | 185.55 | 186.12 | 186.12 | 6,900 |
| 2026-05-21 | 185.30 | 185.55 | 185.30 | 185.55 | 185.55 | 1,300 |
| 2026-05-20 | 161.21 | 185.30 | 161.21 | 185.30 | 185.30 | 70,000 |
| 2026-05-19 | 174.21 | 174.21 | 161.21 | 161.21 | 161.21 | 5,700 |
| 2026-05-18 | 186.67 | 186.67 | 174.21 | 174.21 | 174.21 | 3,200 |
| 2026-05-15 | 200.00 | 200.00 | 186.67 | 186.67 | 186.67 | 2,400 |
| 2026-05-14 | 234.98 | 234.98 | 200.00 | 200.00 | 200.00 | 300 |
| 2026-05-13 | 250.00 | 250.00 | 234.98 | 234.98 | 234.98 | 2,400 |
| 2026-05-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8,300 |
| 2026-05-11 | 288.46 | 288.46 | 250.00 | 250.00 | 250.00 | 4,100 |
| 2026-05-08 | 283.13 | 288.46 | 283.13 | 288.46 | 288.46 | 234,800 |
| 2026-05-07 | 288.00 | 288.00 | 283.13 | 283.13 | 283.13 | 800 |
| 2026-05-06 | 289.00 | 289.00 | 288.00 | 288.00 | 288.00 | 17,400 |
| 2026-05-05 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-05-04 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 700 |
| 2026-04-30 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-29 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-28 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-27 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-24 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 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.