FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-22 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-21 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-04-20 | 298.00 | 298.00 | 289.00 | 289.00 | 289.00 | 200 |
| 2026-04-17 | 350.00 | 350.00 | 298.00 | 298.00 | 298.00 | 200 |
| 2026-04-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2026-04-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-04-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2026-04-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-04-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-04-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-04-08 | 380.00 | 380.00 | 350.00 | 350.00 | 350.00 | 5,600 |
| 2026-04-07 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-04-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-04-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-03-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-03-30 | 417.97 | 417.97 | 380.00 | 380.00 | 380.00 | 400 |
| 2026-03-27 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-26 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-25 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-24 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-23 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-20 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-19 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-18 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-17 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | 0 |
| 2026-03-16 | 418.00 | 418.00 | 417.97 | 417.97 | 417.97 | 500 |
| 2026-03-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-03-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-03-11 | 420.95 | 420.95 | 418.00 | 418.00 | 418.00 | 100 |
| 2026-03-10 | 420.95 | 420.95 | 420.95 | 420.95 | 420.95 | 0 |
| 2026-03-09 | 422.00 | 422.00 | 420.95 | 420.95 | 420.95 | 2,300 |
| 2026-03-06 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-03-05 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-03-04 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-03-03 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-03-02 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-02-27 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 400 |
| 2026-02-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-13 | 380.00 | 420.00 | 380.00 | 420.00 | 420.00 | 100 |
| 2026-02-12 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-02-11 | 420.00 | 420.00 | 380.00 | 380.00 | 380.00 | 12,300 |
| 2026-02-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-02-06 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 200 |
| 2026-02-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-02-04 | 425.00 | 425.00 | 400.00 | 400.00 | 400.00 | 9,800 |
| 2026-02-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,000 |
| 2026-02-02 | 400.00 | 425.00 | 400.00 | 425.00 | 425.00 | 1,000 |
| 2026-01-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-01-29 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 400 |
| 2026-01-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 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.