RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 36,758.84 | 36,765.00 | 36,758.84 | 36,765.00 | 36,765.00 | 200 |
| 2024-02-20 | 36,665.00 | 36,758.84 | 36,665.00 | 36,758.84 | 36,758.84 | 169,300 |
| 2024-02-19 | 43,015.00 | 43,015.00 | 36,665.00 | 36,665.00 | 36,665.00 | 1,000 |
| 2024-02-16 | 39,105.00 | 43,015.00 | 39,105.00 | 43,015.00 | 43,015.00 | 100 |
| 2024-02-15 | 39,105.00 | 39,105.00 | 39,105.00 | 39,105.00 | 39,105.00 | 0 |
| 2024-02-14 | 34,005.26 | 39,105.00 | 34,005.26 | 39,105.00 | 39,105.00 | 15,000 |
| 2024-02-13 | 34,000.00 | 34,005.26 | 34,000.00 | 34,005.26 | 34,005.26 | 1,900 |
| 2024-02-12 | 29,976.28 | 34,000.00 | 29,976.28 | 34,000.00 | 34,000.00 | 100 |
| 2024-02-09 | 29,976.28 | 29,976.28 | 29,976.28 | 29,976.28 | 29,976.28 | 0 |
| 2024-02-08 | 26,300.00 | 29,976.28 | 26,300.00 | 29,976.28 | 29,976.28 | 25,300 |
| 2024-02-07 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 30,000 |
| 2024-02-06 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 100 |
| 2024-02-05 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,000 |
| 2024-02-02 | 25,937.00 | 26,300.00 | 25,937.00 | 26,300.00 | 26,300.00 | 400 |
| 2024-02-01 | 24,493.38 | 25,937.00 | 24,493.38 | 25,937.00 | 25,937.00 | 1,000 |
| 2024-01-31 | 24,493.38 | 24,493.38 | 24,493.38 | 24,493.38 | 24,493.38 | 0 |
| 2024-01-30 | 23,344.17 | 24,493.38 | 23,344.17 | 24,493.38 | 24,493.38 | 15,100 |
| 2024-01-29 | 22,565.00 | 23,344.17 | 22,565.00 | 23,344.17 | 23,344.17 | 6,000 |
| 2024-01-26 | 19,625.00 | 22,565.00 | 19,625.00 | 22,565.00 | 22,565.00 | 10,000 |
| 2024-01-25 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 0 |
| 2024-01-24 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 0 |
| 2024-01-23 | 19,488.35 | 19,625.00 | 19,488.35 | 19,625.00 | 19,625.00 | 120,000 |
| 2024-01-22 | 19,000.00 | 19,488.35 | 19,000.00 | 19,488.35 | 19,488.35 | 51,500 |
| 2024-01-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 50,300 |
| 2024-01-18 | 18,769.66 | 19,000.00 | 18,769.66 | 19,000.00 | 19,000.00 | 7,000 |
| 2024-01-17 | 18,000.00 | 18,769.66 | 18,000.00 | 18,769.66 | 18,769.66 | 108,100 |
| 2024-01-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 600 |
| 2024-01-15 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 4,000 |
| 2024-01-12 | 18,625.00 | 18,625.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,100 |
| 2024-01-11 | 18,400.00 | 18,625.00 | 18,400.00 | 18,625.00 | 18,625.00 | 400 |
| 2024-01-10 | 17,502.79 | 18,400.00 | 17,502.79 | 18,400.00 | 18,400.00 | 500 |
| 2024-01-09 | 17,502.79 | 17,502.79 | 17,502.79 | 17,502.79 | 17,502.79 | 0 |
| 2024-01-08 | 17,500.00 | 17,502.79 | 17,500.00 | 17,502.79 | 17,502.79 | 50,200 |
| 2024-01-05 | 16,000.00 | 17,500.00 | 16,000.00 | 17,500.00 | 17,500.00 | 100 |
| 2024-01-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-01-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,800 |
| 2024-01-02 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-12-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-12-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-12-27 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 200 |
| 2023-12-21 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 100 |
| 2023-12-20 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 103,100 |
| 2023-12-19 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-18 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 8,100 |
| 2023-12-15 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 11,500 |
| 2023-12-14 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-13 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-12 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-11 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-08 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-07 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 43,800 |
| 2023-12-06 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 300 |
| 2023-12-05 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,200 |
| 2023-12-04 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2023-12-01 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 100 |
| 2023-11-30 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 200 |
| 2023-11-29 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,400 |
| 2023-11-28 | 14,050.00 | 15,600.00 | 14,050.00 | 15,600.00 | 15,600.00 | 200 |
| 2023-11-27 | 13,868.06 | 14,050.00 | 13,868.06 | 14,050.00 | 14,050.00 | 40,000 |
| 2023-11-24 | 13,868.06 | 13,868.06 | 13,868.06 | 13,868.06 | 13,868.06 | 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.