FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 126.40 | 131.54 | 126.40 | 131.54 | 131.54 | 15,200 |
| 2025-10-29 | 125.60 | 126.40 | 125.60 | 126.40 | 126.40 | 11,200 |
| 2025-10-28 | 119.62 | 125.60 | 119.62 | 125.60 | 125.60 | 7,800 |
| 2025-10-27 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | 0 |
| 2025-10-24 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | 0 |
| 2025-10-23 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | 0 |
| 2025-10-22 | 109.27 | 119.62 | 109.27 | 119.62 | 119.62 | 9,600 |
| 2025-10-21 | 101.10 | 109.27 | 101.10 | 109.27 | 109.27 | 62,700 |
| 2025-10-20 | 115.60 | 115.60 | 101.10 | 101.10 | 101.10 | 117,012 |
| 2025-10-17 | 136.00 | 136.00 | 115.60 | 115.60 | 115.60 | 4,800 |
| 2025-10-16 | 159.99 | 159.99 | 136.00 | 136.00 | 136.00 | 2,000 |
| 2025-10-15 | 187.85 | 187.85 | 159.99 | 159.99 | 159.99 | 12,800 |
| 2025-10-14 | 221.00 | 221.00 | 187.85 | 187.85 | 187.85 | 3,100 |
| 2025-10-13 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-10-10 | 260.00 | 260.00 | 221.00 | 221.00 | 221.00 | 400 |
| 2025-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-07 | 265.25 | 265.25 | 260.00 | 260.00 | 260.00 | 100 |
| 2025-10-06 | 280.00 | 280.00 | 265.25 | 265.25 | 265.25 | 100 |
| 2025-10-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-10-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-10-01 | 289.00 | 289.00 | 280.00 | 280.00 | 280.00 | 1,000 |
| 2025-09-30 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | 100 |
| 2025-09-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-09-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 300 |
| 2025-09-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-09-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-09-23 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,500 |
| 2025-09-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-09-19 | 295.01 | 295.01 | 290.00 | 290.00 | 290.00 | 2,000 |
| 2025-09-18 | 295.01 | 295.01 | 295.01 | 295.01 | 295.01 | 0 |
| 2025-09-17 | 295.01 | 295.01 | 295.01 | 295.01 | 295.01 | 0 |
| 2025-09-16 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 66,700 |
| 2025-09-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-11 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 200 |
| 2025-09-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,800 |
| 2025-09-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 900 |
| 2025-09-01 | 320.25 | 320.25 | 310.00 | 310.00 | 310.00 | 600 |
| 2025-08-29 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | 800 |
| 2025-08-28 | 320.00 | 320.25 | 320.00 | 320.25 | 320.25 | 200 |
| 2025-08-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-08-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2025-08-25 | 350.00 | 350.00 | 320.00 | 320.00 | 320.00 | 2,600 |
| 2025-08-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2025-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2025-08-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 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.