FIRST MUTUAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 500 |
| 2026-10-14 | 354.64 | 354.64 | 345.00 | 345.00 | 345.00 | 900 |
| 2026-10-13 | 344.94 | 354.64 | 344.94 | 354.64 | 354.64 | 8,600 |
| 2026-10-12 | 360.83 | 360.83 | 344.94 | 344.94 | 344.94 | 900 |
| 2026-10-09 | 369.93 | 369.93 | 360.83 | 360.83 | 360.83 | 1,800 |
| 2026-10-08 | 325.29 | 369.93 | 325.29 | 369.93 | 369.93 | 160,600 |
| 2026-10-07 | 290.25 | 325.29 | 290.25 | 325.29 | 325.29 | 21,100 |
| 2026-10-06 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 12,100 |
| 2026-10-05 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 800 |
| 2026-10-02 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 300 |
| 2026-10-01 | 280.99 | 290.25 | 280.99 | 290.25 | 290.25 | 300 |
| 2026-09-30 | 280.99 | 280.99 | 280.99 | 280.99 | 280.99 | 0 |
| 2026-09-29 | 327.45 | 327.45 | 280.99 | 280.99 | 280.99 | 14,300 |
| 2026-09-28 | 327.44 | 327.45 | 327.44 | 327.45 | 327.45 | 100 |
| 2026-09-25 | 327.44 | 327.44 | 327.44 | 327.44 | 327.44 | 0 |
| 2026-09-24 | 328.00 | 328.00 | 327.44 | 327.44 | 327.44 | 900 |
| 2026-09-23 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 200 |
| 2026-09-22 | 332.67 | 332.67 | 332.00 | 332.00 | 332.00 | 80,600 |
| 2026-09-21 | 332.67 | 332.67 | 332.67 | 332.67 | 332.67 | 0 |
| 2026-09-18 | 334.00 | 334.00 | 332.67 | 332.67 | 332.67 | 300 |
| 2026-09-17 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-09-16 | 298.50 | 334.00 | 298.50 | 334.00 | 334.00 | 100 |
| 2026-09-14 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-09-11 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-09-10 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-09-09 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 2,100 |
| 2026-09-08 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-09-07 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-09-04 | 298.64 | 298.64 | 298.50 | 298.50 | 298.50 | 600 |
| 2026-09-03 | 335.00 | 335.00 | 298.64 | 298.64 | 298.64 | 1,100 |
| 2026-09-02 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-09-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-31 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1,200 |
| 2026-08-28 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-27 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-26 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-25 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-24 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-21 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-20 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-19 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-18 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-17 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 800 |
| 2026-08-14 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-13 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-12 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-07 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
| 2026-08-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-05 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-04 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-08-03 | 334.71 | 335.00 | 334.71 | 335.00 | 335.00 | 10,000 |
| 2026-07-31 | 334.71 | 334.71 | 334.71 | 334.71 | 334.71 | 0 |
| 2026-07-30 | 334.71 | 334.71 | 334.71 | 334.71 | 334.71 | 0 |
| 2026-07-29 | 303.32 | 334.71 | 303.32 | 334.71 | 334.71 | 5,700 |
| 2026-07-28 | 320.25 | 320.25 | 303.32 | 303.32 | 303.32 | 300 |
| 2026-07-27 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | 0 |
| 2026-07-24 | 324.85 | 324.85 | 320.25 | 320.25 | 320.25 | 200 |
| 2026-07-23 | 325.00 | 325.00 | 324.85 | 324.85 | 324.85 | 300 |
| 2026-07-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2026-07-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,000 |
Page 1 of 5 · 248 trading daysOlder →
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.