FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 800 |
| 2025-08-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,700 |
| 2025-07-29 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2025-07-28 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2025-07-25 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2025-07-24 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 5,000 |
| 2025-07-23 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2025-07-22 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 700 |
| 2025-07-21 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2025-07-18 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 400 |
| 2025-07-17 | 385.00 | 385.00 | 359.00 | 359.00 | 359.00 | 600 |
| 2025-07-16 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-15 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-14 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-11 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-10 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-09 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-08 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1,700 |
| 2025-07-07 | 399.95 | 399.95 | 385.00 | 385.00 | 385.00 | 100 |
| 2025-07-04 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0 |
| 2025-07-03 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0 |
| 2025-07-02 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0 |
| 2025-07-01 | 400.00 | 400.00 | 399.95 | 399.95 | 399.95 | 54,000 |
| 2025-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-24 | 417.06 | 417.06 | 400.00 | 400.00 | 400.00 | 200 |
| 2025-06-23 | 417.06 | 417.06 | 417.06 | 417.06 | 417.06 | 0 |
| 2025-06-20 | 417.06 | 417.06 | 417.06 | 417.06 | 417.06 | 0 |
| 2025-06-19 | 435.00 | 435.00 | 417.06 | 417.06 | 417.06 | 13,300 |
| 2025-06-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2025-06-17 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2025-06-16 | 400.00 | 435.00 | 400.00 | 435.00 | 435.00 | 600 |
| 2025-06-13 | 468.44 | 468.44 | 400.00 | 400.00 | 400.00 | 400 |
| 2025-06-12 | 440.23 | 468.44 | 440.23 | 468.44 | 468.44 | 22,000 |
| 2025-06-11 | 399.88 | 440.23 | 399.88 | 440.23 | 440.23 | 20,100 |
| 2025-06-10 | 437.40 | 437.40 | 399.88 | 399.88 | 399.88 | 12,600 |
| 2025-06-09 | 380.36 | 437.40 | 380.36 | 437.40 | 437.40 | 10,000 |
| 2025-06-06 | 363.22 | 380.36 | 363.22 | 380.36 | 380.36 | 58,000 |
| 2025-06-05 | 413.21 | 413.21 | 363.22 | 363.22 | 363.22 | 18,600 |
| 2025-06-04 | 413.21 | 413.21 | 413.21 | 413.21 | 413.21 | 0 |
| 2025-06-03 | 413.21 | 413.21 | 413.21 | 413.21 | 413.21 | 0 |
| 2025-06-02 | 413.21 | 413.21 | 413.21 | 413.21 | 413.21 | 0 |
| 2025-05-30 | 413.21 | 413.21 | 413.21 | 413.21 | 413.21 | 0 |
| 2025-05-29 | 389.86 | 413.21 | 389.86 | 413.21 | 413.21 | 9,200 |
| 2025-05-28 | 389.95 | 389.95 | 389.86 | 389.86 | 389.86 | 6,600 |
| 2025-05-27 | 390.00 | 390.00 | 389.95 | 389.95 | 389.95 | 300 |
| 2025-05-23 | 448.00 | 448.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2025-05-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-05-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-05-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-05-19 | 391.00 | 448.00 | 391.00 | 448.00 | 448.00 | 1,000 |
| 2025-05-16 | 340.00 | 391.00 | 340.00 | 391.00 | 391.00 | 1,000 |
| 2025-05-15 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2025-05-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-05-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 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.