RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 13,868.06 | 13,868.06 | 13,868.06 | 13,868.06 | 13,868.06 | 0 |
| 2023-11-22 | 14,713.04 | 14,713.04 | 13,868.06 | 13,868.06 | 13,868.06 | 86,400 |
| 2023-11-21 | 14,365.00 | 14,713.04 | 14,365.00 | 14,713.04 | 14,713.04 | 4,600 |
| 2023-11-20 | 14,362.26 | 14,365.00 | 14,362.26 | 14,365.00 | 14,365.00 | 700 |
| 2023-11-17 | 13,490.00 | 14,362.26 | 13,490.00 | 14,362.26 | 14,362.26 | 5,300 |
| 2023-11-16 | 13,475.83 | 13,490.00 | 13,475.83 | 13,490.00 | 13,490.00 | 200 |
| 2023-11-15 | 13,000.00 | 13,475.83 | 13,000.00 | 13,475.83 | 13,475.83 | 299,500 |
| 2023-11-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 200 |
| 2023-11-13 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,100 |
| 2023-11-10 | 12,990.00 | 13,000.00 | 12,990.00 | 13,000.00 | 13,000.00 | 1,600 |
| 2023-11-09 | 12,992.86 | 12,992.86 | 12,990.00 | 12,990.00 | 12,990.00 | 3,500 |
| 2023-11-08 | 13,000.00 | 13,000.00 | 12,993.00 | 12,993.00 | 12,993.00 | 1,400 |
| 2023-11-07 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-11-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 300 |
| 2023-11-03 | 13,495.00 | 13,495.00 | 13,000.00 | 13,000.00 | 13,000.00 | 200 |
| 2023-11-02 | 13,495.00 | 13,495.00 | 13,495.00 | 13,495.00 | 13,495.00 | 0 |
| 2023-11-01 | 13,495.00 | 13,495.00 | 13,495.00 | 13,495.00 | 13,495.00 | 2,400 |
| 2023-10-31 | 13,500.00 | 13,500.00 | 13,495.00 | 13,495.00 | 13,495.00 | 1,200 |
| 2023-10-30 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-27 | 13,335.85 | 13,500.00 | 13,335.85 | 13,500.00 | 13,500.00 | 1,000 |
| 2023-10-26 | 13,500.00 | 13,500.00 | 13,335.85 | 13,335.85 | 13,335.85 | 10,600 |
| 2023-10-25 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,500 |
| 2023-10-24 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2023-10-23 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-10-20 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-10-19 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-10-18 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-10-17 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | 100 |
| 2023-10-16 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-10-13 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 100 |
| 2023-10-12 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2023-10-11 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-10-10 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 500 |
| 2023-10-09 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 900 |
| 2023-10-06 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-10-05 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 400 |
| 2023-10-04 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-10-03 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-10-02 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,700 |
| 2023-09-29 | 13,795.00 | 13,800.00 | 13,795.00 | 13,800.00 | 13,800.00 | 2,800 |
| 2023-09-28 | 13,800.00 | 13,800.00 | 13,795.00 | 13,795.00 | 13,795.00 | 4,500 |
| 2023-09-27 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-09-26 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2,400 |
| 2023-09-25 | 13,980.00 | 13,980.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,400 |
| 2023-09-22 | 14,000.00 | 14,000.00 | 13,980.00 | 13,980.00 | 13,980.00 | 1,000 |
| 2023-09-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7,600 |
| 2023-09-20 | 14,987.08 | 14,987.08 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| 2023-09-19 | 14,995.00 | 14,995.00 | 14,987.08 | 14,987.08 | 14,987.08 | 1,200 |
| 2023-09-18 | 14,995.00 | 14,995.00 | 14,995.00 | 14,995.00 | 14,995.00 | 0 |
| 2023-09-15 | 14,995.00 | 14,995.00 | 14,995.00 | 14,995.00 | 14,995.00 | 0 |
| 2023-09-14 | 15,000.00 | 15,000.00 | 14,995.00 | 14,995.00 | 14,995.00 | 100 |
| 2023-09-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-09-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 400 |
| 2023-09-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2,100 |
| 2023-09-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-09-07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-09-06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,300 |
| 2023-09-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,600 |
| 2023-09-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,200 |
| 2023-09-01 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 200 |
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.