RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-21 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 200 |
| 2024-05-20 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 400 |
| 2024-05-17 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-16 | 21.245 | 21.250 | 21.245 | 21.250 | 21.250 | 100 |
| 2024-05-15 | 21.245 | 21.245 | 21.245 | 21.245 | 21.245 | 0 |
| 2024-05-14 | 21.245 | 21.245 | 21.245 | 21.245 | 21.245 | 0 |
| 2024-05-13 | 21.000 | 21.245 | 21.000 | 21.245 | 21.245 | 10,600 |
| 2024-05-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2024-05-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-05-08 | 21.030 | 21.030 | 21.000 | 21.000 | 21.000 | 6,300 |
| 2024-05-07 | 20.700 | 21.030 | 20.700 | 21.030 | 21.030 | 10,000 |
| 2024-05-06 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2024-05-03 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2024-05-02 | 18.009 | 20.700 | 18.009 | 20.700 | 20.700 | 1,200 |
| 2024-04-30 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-29 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-26 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-25 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-24 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-23 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-22 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-19 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-17 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-16 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-15 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-12 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-11 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-10 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-09 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-08 | 18.009 | 18.009 | 18.009 | 18.009 | 18.009 | 0 |
| 2024-04-05 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2024-04-04 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2024-04-03 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2024-04-02 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 100 |
| 2024-03-28 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2024-03-27 | 41,970.00 | 45,000.00 | 41,970.00 | 45,000.00 | 45,000.00 | 100 |
| 2024-03-26 | 41,966.67 | 41,970.00 | 41,966.67 | 41,970.00 | 41,970.00 | 200 |
| 2024-03-25 | 39,528.57 | 41,966.67 | 39,528.57 | 41,966.67 | 41,966.67 | 300 |
| 2024-03-22 | 42,000.00 | 42,000.00 | 39,528.57 | 39,528.57 | 39,528.57 | 700 |
| 2024-03-21 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-03-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-03-19 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 300 |
| 2024-03-18 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-03-15 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-03-14 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 42,000.00 | 100 |
| 2024-03-13 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2024-03-12 | 36,700.00 | 41,000.00 | 36,700.00 | 41,000.00 | 41,000.00 | 5,000 |
| 2024-03-11 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 700 |
| 2024-03-08 | 38,000.00 | 38,000.00 | 36,700.00 | 36,700.00 | 36,700.00 | 800 |
| 2024-03-07 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0 |
| 2024-03-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0 |
| 2024-03-05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2024-03-04 | 36,765.00 | 38,000.00 | 36,765.00 | 38,000.00 | 38,000.00 | 100 |
| 2024-03-01 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 100 |
| 2024-02-29 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 100 |
| 2024-02-28 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 200 |
| 2024-02-27 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 0 |
| 2024-02-26 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 200 |
| 2024-02-23 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 36,765.00 | 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.