RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 3,500 |
| 2024-08-15 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 0 |
| 2024-08-14 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 0 |
| 2024-08-09 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 0 |
| 2024-08-08 | 38.000 | 38.000 | 34.050 | 34.050 | 34.050 | 1,200 |
| 2024-08-07 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-08-06 | 34.050 | 38.000 | 34.050 | 38.000 | 38.000 | 300 |
| 2024-08-05 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 200 |
| 2024-08-02 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 0 |
| 2024-08-01 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 0 |
| 2024-07-31 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 800 |
| 2024-07-30 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 400 |
| 2024-07-29 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 10,500 |
| 2024-07-26 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 500 |
| 2024-07-25 | 34.040 | 34.050 | 34.040 | 34.050 | 34.050 | 500 |
| 2024-07-24 | 34.040 | 34.040 | 34.040 | 34.040 | 34.040 | 0 |
| 2024-07-23 | 33.050 | 34.040 | 33.050 | 34.040 | 34.040 | 1,000 |
| 2024-07-22 | 33.000 | 33.050 | 33.000 | 33.050 | 33.050 | 500 |
| 2024-07-19 | 30.000 | 33.000 | 30.000 | 33.000 | 33.000 | 5,500 |
| 2024-07-18 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 16,600 |
| 2024-07-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-07-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-07-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-07-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 100 |
| 2024-07-11 | 28.094 | 30.000 | 28.094 | 30.000 | 30.000 | 6,300 |
| 2024-07-10 | 28.094 | 28.094 | 28.094 | 28.094 | 28.094 | 0 |
| 2024-07-09 | 28.100 | 28.100 | 28.094 | 28.094 | 28.094 | 7,200 |
| 2024-07-08 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 1,300 |
| 2024-07-05 | 28.096 | 28.100 | 28.096 | 28.100 | 28.100 | 700 |
| 2024-07-04 | 24.459 | 28.096 | 24.459 | 28.096 | 28.096 | 3,300 |
| 2024-07-03 | 24.400 | 24.459 | 24.400 | 24.459 | 24.459 | 3,800 |
| 2024-07-02 | 21.250 | 24.400 | 21.250 | 24.400 | 24.400 | 9,000 |
| 2024-07-01 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-06-28 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 1,600 |
| 2024-06-27 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 1,000 |
| 2024-06-26 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-06-25 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 400 |
| 2024-06-24 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-06-21 | 25.000 | 25.000 | 21.250 | 21.250 | 21.250 | 14,600 |
| 2024-06-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,600 |
| 2024-06-19 | 24.318 | 25.000 | 24.318 | 25.000 | 25.000 | 10,700 |
| 2024-06-18 | 25.000 | 25.000 | 24.318 | 24.318 | 24.318 | 3,300 |
| 2024-06-17 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,900 |
| 2024-06-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-06-13 | 22.000 | 25.000 | 22.000 | 25.000 | 25.000 | 500 |
| 2024-06-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-06-11 | 21.550 | 22.000 | 21.550 | 22.000 | 22.000 | 800 |
| 2024-06-10 | 21.250 | 21.550 | 21.250 | 21.550 | 21.550 | 500 |
| 2024-06-07 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-06-06 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 900 |
| 2024-06-05 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 900 |
| 2024-06-04 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-06-03 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-31 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 22,400 |
| 2024-05-30 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-29 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-28 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-27 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 4,800 |
| 2024-05-24 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-23 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 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.