RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-30 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-29 | 14,173.33 | 16,000.00 | 14,173.33 | 16,000.00 | 16,000.00 | 700 |
| 2023-08-28 | 14,257.50 | 14,257.50 | 14,173.33 | 14,173.33 | 14,173.33 | 300 |
| 2023-08-25 | 14,510.00 | 14,510.00 | 14,257.50 | 14,257.50 | 14,257.50 | 400 |
| 2023-08-24 | 14,504.78 | 14,510.00 | 14,504.78 | 14,510.00 | 14,510.00 | 100 |
| 2023-08-22 | 14,500.00 | 14,504.78 | 14,500.00 | 14,504.78 | 14,504.78 | 6,800 |
| 2023-08-21 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 200 |
| 2023-08-18 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 100 |
| 2023-08-17 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 300 |
| 2023-08-16 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-08-11 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-08-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-08-09 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-08-08 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-08-07 | 12,600.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | 900 |
| 2023-08-04 | 12,896.32 | 12,896.32 | 12,600.00 | 12,600.00 | 12,600.00 | 400 |
| 2023-08-03 | 12,966.67 | 12,966.67 | 12,896.32 | 12,896.32 | 12,896.32 | 1,900 |
| 2023-08-02 | 13,000.00 | 13,000.00 | 12,966.67 | 12,966.67 | 12,966.67 | 300 |
| 2023-08-01 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 200 |
| 2023-07-31 | 13,113.18 | 13,113.18 | 12,400.00 | 12,400.00 | 12,400.00 | 700 |
| 2023-07-28 | 13,000.00 | 13,113.18 | 13,000.00 | 13,113.18 | 13,113.18 | 2,200 |
| 2023-07-27 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 800 |
| 2023-07-26 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 500 |
| 2023-07-25 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0 |
| 2023-07-24 | 13,296.25 | 13,300.00 | 13,296.25 | 13,300.00 | 13,300.00 | 2,500 |
| 2023-07-21 | 11,766.67 | 13,296.25 | 11,766.67 | 13,296.25 | 13,296.25 | 400 |
| 2023-07-20 | 11,766.67 | 11,766.67 | 11,766.67 | 11,766.67 | 11,766.67 | 0 |
| 2023-07-19 | 11,600.00 | 11,766.67 | 11,600.00 | 11,766.67 | 11,766.67 | 4,500 |
| 2023-07-18 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,300 |
| 2023-07-17 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2023-07-14 | 11,465.00 | 11,500.00 | 11,465.00 | 11,500.00 | 11,500.00 | 300 |
| 2023-07-13 | 11,461.54 | 11,465.00 | 11,461.54 | 11,465.00 | 11,465.00 | 700 |
| 2023-07-12 | 11,461.54 | 11,461.54 | 11,461.54 | 11,461.54 | 11,461.54 | 0 |
| 2023-07-11 | 12,464.29 | 12,464.29 | 11,461.54 | 11,461.54 | 11,461.54 | 2,600 |
| 2023-07-10 | 11,865.00 | 12,464.29 | 11,865.00 | 12,464.29 | 12,464.29 | 1,400 |
| 2023-07-07 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 4,000 |
| 2023-07-06 | 11,500.00 | 11,865.00 | 11,500.00 | 11,865.00 | 11,865.00 | 1,800 |
| 2023-07-05 | 10,001.67 | 11,500.00 | 10,001.67 | 11,500.00 | 11,500.00 | 1,400 |
| 2023-07-04 | 9,453.57 | 10,001.67 | 9,453.57 | 10,001.67 | 10,001.67 | 1,200 |
| 2023-07-03 | 8,485.00 | 9,453.57 | 8,485.00 | 9,453.57 | 9,453.57 | 2,800 |
| 2023-06-30 | 8,480.00 | 8,485.00 | 8,480.00 | 8,485.00 | 8,485.00 | 100 |
| 2023-06-29 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0 |
| 2023-06-28 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0 |
| 2023-06-27 | 8,478.73 | 8,480.00 | 8,478.73 | 8,480.00 | 8,480.00 | 3,100 |
| 2023-06-26 | 8,099.82 | 8,478.73 | 8,099.82 | 8,478.73 | 8,478.73 | 308,400 |
| 2023-06-23 | 8,075.86 | 8,099.82 | 8,075.86 | 8,099.82 | 8,099.82 | 11,400 |
| 2023-06-22 | 7,965.00 | 8,075.86 | 7,965.00 | 8,075.86 | 8,075.86 | 2,900 |
← NewerPage 14 of 14 · 828 trading days
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.