FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-11-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-11-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-11-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2024-11-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,700 |
| 2024-11-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-31 | 439.87 | 450.00 | 439.87 | 450.00 | 450.00 | 1,000 |
| 2024-10-30 | 430.50 | 439.87 | 430.50 | 439.87 | 439.87 | 4,200 |
| 2024-10-29 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0 |
| 2024-10-28 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0 |
| 2024-10-25 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0 |
| 2024-10-24 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0 |
| 2024-10-23 | 430.00 | 430.50 | 430.00 | 430.50 | 430.50 | 4,800 |
| 2024-10-22 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-10-21 | 405.00 | 430.00 | 405.00 | 430.00 | 430.00 | 1,200 |
| 2024-10-18 | 450.00 | 450.00 | 405.00 | 405.00 | 405.00 | 300 |
| 2024-10-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-11 | 399.54 | 450.00 | 399.54 | 450.00 | 450.00 | 300 |
| 2024-10-10 | 399.54 | 399.54 | 399.54 | 399.54 | 399.54 | 0 |
| 2024-10-09 | 399.00 | 399.54 | 399.00 | 399.54 | 399.54 | 63,700 |
| 2024-10-08 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-10-07 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-10-04 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-10-03 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 200 |
| 2024-10-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2024-10-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| 2024-09-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 600 |
| 2024-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-24 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-09-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-20 | 406.67 | 420.00 | 406.67 | 420.00 | 420.00 | 5,100 |
| 2024-09-19 | 369.92 | 406.67 | 369.92 | 406.67 | 406.67 | 15,000 |
| 2024-09-18 | 360.00 | 369.92 | 360.00 | 369.92 | 369.92 | 199,300 |
| 2024-09-17 | 320.00 | 360.00 | 320.00 | 360.00 | 360.00 | 1,000 |
| 2024-09-16 | 281.68 | 320.00 | 281.68 | 320.00 | 320.00 | 2,000 |
| 2024-09-13 | 255.20 | 281.68 | 255.20 | 281.68 | 281.68 | 11,300 |
| 2024-09-12 | 221.95 | 255.20 | 221.95 | 255.20 | 255.20 | 500 |
| 2024-09-11 | 193.00 | 221.95 | 193.00 | 221.95 | 221.95 | 2,000 |
| 2024-09-10 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2024-09-09 | 168.57 | 193.00 | 168.57 | 193.00 | 193.00 | 100 |
| 2024-09-06 | 168.00 | 168.57 | 168.00 | 168.57 | 168.57 | 4,400 |
| 2024-09-05 | 146.10 | 168.00 | 146.10 | 168.00 | 168.00 | 6,000 |
| 2024-09-04 | 171.83 | 171.83 | 146.10 | 146.10 | 146.10 | 200 |
| 2024-09-03 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | 0 |
| 2024-09-02 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | 0 |
| 2024-08-30 | 200.00 | 200.00 | 171.83 | 171.83 | 171.83 | 900 |
| 2024-08-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,100 |
| 2024-08-22 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 500 |
| 2024-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-08-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-08-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
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.