FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| 2026-01-26 | 349.02 | 390.00 | 349.02 | 390.00 | 390.00 | 500 |
| 2026-01-23 | 349.02 | 349.02 | 349.02 | 349.02 | 349.02 | 0 |
| 2026-01-22 | 349.02 | 349.02 | 349.02 | 349.02 | 349.02 | 0 |
| 2026-01-21 | 349.02 | 349.02 | 349.02 | 349.02 | 349.02 | 0 |
| 2026-01-20 | 349.00 | 349.02 | 349.00 | 349.02 | 349.02 | 11,700 |
| 2026-01-19 | 340.00 | 349.00 | 340.00 | 349.00 | 349.00 | 200 |
| 2026-01-16 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2026-01-15 | 320.00 | 350.00 | 320.00 | 350.00 | 350.00 | 700 |
| 2026-01-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 18,400 |
| 2026-01-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-01-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-01-09 | 285.00 | 320.00 | 285.00 | 320.00 | 320.00 | 1,000 |
| 2026-01-08 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-01-07 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2,600 |
| 2026-01-06 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-01-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-01-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-12-31 | 257.25 | 285.00 | 257.25 | 285.00 | 285.00 | 1,000 |
| 2025-12-30 | 225.00 | 257.25 | 225.00 | 257.25 | 257.25 | 2,500 |
| 2025-12-29 | 198.95 | 225.00 | 198.95 | 225.00 | 225.00 | 1,000 |
| 2025-12-24 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0 |
| 2025-12-23 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0 |
| 2025-12-19 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0 |
| 2025-12-18 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0 |
| 2025-12-17 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0 |
| 2025-12-16 | 173.00 | 198.95 | 173.00 | 198.95 | 198.95 | 100 |
| 2025-12-15 | 191.54 | 191.54 | 173.00 | 173.00 | 173.00 | 18,600 |
| 2025-12-12 | 173.00 | 191.54 | 173.00 | 191.54 | 191.54 | 27,900 |
| 2025-12-11 | 173.85 | 173.85 | 173.00 | 173.00 | 173.00 | 2,700 |
| 2025-12-10 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 0 |
| 2025-12-09 | 173.82 | 173.85 | 173.82 | 173.85 | 173.85 | 3,100 |
| 2025-12-08 | 157.00 | 173.82 | 157.00 | 173.82 | 173.82 | 1,400 |
| 2025-12-05 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-03 | 157.05 | 157.05 | 157.00 | 157.00 | 157.00 | 700 |
| 2025-12-02 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 0 |
| 2025-12-01 | 136.58 | 157.05 | 136.58 | 157.05 | 157.05 | 1,000 |
| 2025-11-28 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0 |
| 2025-11-27 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0 |
| 2025-11-26 | 119.30 | 136.58 | 119.30 | 136.58 | 136.58 | 2,000 |
| 2025-11-25 | 103.76 | 119.30 | 103.76 | 119.30 | 119.30 | 300 |
| 2025-11-24 | 111.25 | 111.25 | 103.76 | 103.76 | 103.76 | 52,600 |
| 2025-11-21 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 0 |
| 2025-11-20 | 100.13 | 111.25 | 100.13 | 111.25 | 111.25 | 400 |
| 2025-11-19 | 117.00 | 117.00 | 100.13 | 100.13 | 100.13 | 101,100 |
| 2025-11-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 800 |
| 2025-11-17 | 120.25 | 120.25 | 117.00 | 117.00 | 117.00 | 2,500 |
| 2025-11-14 | 124.25 | 124.25 | 120.25 | 120.25 | 120.25 | 100 |
| 2025-11-13 | 110.06 | 124.25 | 110.06 | 124.25 | 124.25 | 8,300 |
| 2025-11-12 | 125.00 | 125.00 | 110.06 | 110.06 | 110.06 | 100,600 |
| 2025-11-11 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-11-10 | 120.25 | 128.00 | 120.25 | 128.00 | 128.00 | 100 |
| 2025-11-07 | 138.00 | 138.00 | 120.25 | 120.25 | 120.25 | 1,000 |
| 2025-11-06 | 131.40 | 138.00 | 131.40 | 138.00 | 138.00 | 10,300 |
| 2025-11-05 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0 |
| 2025-11-04 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0 |
| 2025-11-03 | 131.60 | 131.60 | 131.40 | 131.40 | 131.40 | 5,000 |
| 2025-10-31 | 131.54 | 131.60 | 131.54 | 131.60 | 131.60 | 1,500 |
| 2025-10-30 | 126.40 | 131.54 | 126.40 | 131.54 | 131.54 | 15,200 |
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.