Famous Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5,646.00 | 5,700.00 | 5,646.00 | 5,696.00 | 5,696.00 | 550,839 |
| 2024-02-29 | 5,817.00 | 5,819.00 | 5,634.00 | 5,666.00 | 5,666.00 | 34,429 |
| 2024-02-28 | 5,653.00 | 5,769.00 | 5,650.00 | 5,769.00 | 5,769.00 | 5,456 |
| 2024-02-27 | 5,847.00 | 5,847.00 | 5,653.00 | 5,686.00 | 5,686.00 | 188,620 |
| 2024-02-26 | 5,533.00 | 5,799.00 | 5,533.00 | 5,672.00 | 5,672.00 | 89,761 |
| 2024-02-23 | 5,755.00 | 5,814.00 | 5,697.00 | 5,814.00 | 5,814.00 | 149,329 |
| 2024-02-22 | 5,600.00 | 5,800.00 | 5,589.00 | 5,766.00 | 5,766.00 | 244,419 |
| 2024-02-21 | 5,600.00 | 5,600.00 | 5,574.00 | 5,588.00 | 5,588.00 | 34,567 |
| 2024-02-20 | 5,601.00 | 5,627.00 | 5,588.00 | 5,599.00 | 5,599.00 | 32,873 |
| 2024-02-19 | 5,724.00 | 5,724.00 | 5,615.00 | 5,619.00 | 5,619.00 | 7,857 |
| 2024-02-16 | 5,600.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,770.00 | 100,267 |
| 2024-02-15 | 5,669.00 | 5,780.00 | 5,653.00 | 5,700.00 | 5,700.00 | 76,094 |
| 2024-02-14 | 5,540.00 | 5,670.00 | 5,528.00 | 5,669.00 | 5,669.00 | 216,770 |
| 2024-02-13 | 5,580.00 | 5,670.00 | 5,487.00 | 5,546.00 | 5,546.00 | 84,202 |
| 2024-02-12 | 5,669.00 | 5,670.00 | 5,528.00 | 5,550.00 | 5,550.00 | 97,205 |
| 2024-02-09 | 5,698.00 | 5,700.00 | 5,643.00 | 5,670.00 | 5,670.00 | 62,949 |
| 2024-02-08 | 5,524.00 | 5,649.00 | 5,514.00 | 5,633.00 | 5,633.00 | 104,319 |
| 2024-02-07 | 5,550.00 | 5,590.00 | 5,475.00 | 5,518.00 | 5,518.00 | 2,118,536 |
| 2024-02-06 | 5,730.00 | 5,730.00 | 5,502.00 | 5,506.00 | 5,506.00 | 50,650 |
| 2024-02-05 | 5,685.00 | 5,700.00 | 5,660.00 | 5,680.00 | 5,680.00 | 62,128 |
| 2024-02-02 | 5,715.00 | 5,720.00 | 5,653.00 | 5,680.00 | 5,680.00 | 32,880 |
| 2024-02-01 | 5,720.00 | 5,720.00 | 5,685.00 | 5,695.00 | 5,695.00 | 95,643 |
| 2024-01-31 | 5,675.00 | 5,720.00 | 5,670.00 | 5,710.00 | 5,710.00 | 59,184 |
| 2024-01-30 | 5,700.00 | 5,744.00 | 5,650.00 | 5,720.00 | 5,720.00 | 137,162 |
| 2024-01-29 | 5,732.00 | 5,732.00 | 5,674.00 | 5,690.00 | 5,690.00 | 388,111 |
| 2024-01-26 | 5,700.00 | 5,756.00 | 5,700.00 | 5,735.00 | 5,735.00 | 21,532 |
| 2024-01-25 | 5,700.00 | 5,774.00 | 5,690.00 | 5,725.00 | 5,725.00 | 62,729 |
| 2024-01-24 | 5,737.00 | 5,737.00 | 5,670.00 | 5,700.00 | 5,700.00 | 149,815 |
| 2024-01-23 | 5,720.00 | 5,750.00 | 5,720.00 | 5,745.00 | 5,745.00 | 53,493 |
| 2024-01-22 | 5,750.00 | 5,759.00 | 5,720.00 | 5,735.00 | 5,735.00 | 35,941 |
| 2024-01-19 | 5,915.00 | 5,915.00 | 5,735.00 | 5,765.00 | 5,765.00 | 33,201 |
| 2024-01-18 | 5,683.00 | 5,832.00 | 5,683.00 | 5,735.00 | 5,735.00 | 283,802 |
| 2024-01-17 | 5,797.00 | 5,797.00 | 5,686.00 | 5,700.00 | 5,700.00 | 25,389 |
| 2024-01-16 | 5,799.00 | 5,800.00 | 5,750.00 | 5,756.00 | 5,756.00 | 69,215 |
| 2024-01-15 | 5,757.00 | 5,774.00 | 5,743.00 | 5,757.00 | 5,757.00 | 59,950 |
| 2024-01-12 | 5,704.00 | 5,832.00 | 5,704.00 | 5,832.00 | 5,832.00 | 10,450 |
| 2024-01-11 | 5,799.00 | 5,841.00 | 5,755.00 | 5,841.00 | 5,841.00 | 16,754 |
| 2024-01-10 | 5,757.00 | 5,784.00 | 5,750.00 | 5,784.00 | 5,784.00 | 52,276 |
| 2024-01-09 | 5,760.00 | 5,830.00 | 5,751.00 | 5,796.00 | 5,796.00 | 29,432 |
| 2024-01-08 | 5,792.00 | 5,800.00 | 5,732.00 | 5,800.00 | 5,800.00 | 74,659 |
| 2024-01-05 | 5,677.00 | 5,812.00 | 5,677.00 | 5,780.00 | 5,780.00 | 111,889 |
| 2024-01-04 | 5,793.00 | 5,797.00 | 5,677.00 | 5,740.00 | 5,740.00 | 20,841 |
| 2024-01-03 | 5,775.00 | 5,827.00 | 5,765.00 | 5,793.00 | 5,793.00 | 204,060 |
| 2024-01-02 | 5,851.00 | 5,877.00 | 5,755.00 | 5,755.00 | 5,755.00 | 95,920 |
| 2023-12-29 | 5,764.00 | 5,806.00 | 5,749.00 | 5,793.00 | 5,793.00 | 124,906 |
| 2023-12-28 | 5,800.00 | 5,800.00 | 5,709.00 | 5,758.00 | 5,758.00 | 19,504 |
| 2023-12-27 | 5,833.00 | 5,852.00 | 5,749.00 | 5,797.00 | 5,797.00 | 52,384 |
| 2023-12-22 | 5,775.00 | 5,912.00 | 5,775.00 | 5,833.00 | 5,833.00 | 79,385 |
| 2023-12-21 | 5,684.00 | 5,797.00 | 5,684.00 | 5,716.00 | 5,716.00 | 68,060 |
| 2023-12-20 | 5,642.00 | 5,804.00 | 5,551.00 | 5,684.00 | 5,684.00 | 87,126 |
| 2023-12-19 | 5,491.00 | 5,652.00 | 5,491.00 | 5,544.00 | 5,544.00 | 64,731 |
| 2023-12-18 | 5,495.00 | 5,556.00 | 5,491.00 | 5,491.00 | 5,491.00 | 152,426 |
| 2023-12-14 | 5,529.00 | 5,736.00 | 5,491.00 | 5,491.00 | 5,491.00 | 222,140 |
| 2023-12-13 | 5,550.00 | 5,550.00 | 5,441.00 | 5,494.00 | 5,494.00 | 24,303 |
| 2023-12-12 | 5,601.00 | 5,700.00 | 5,500.00 | 5,555.00 | 5,555.00 | 80,475 |
| 2023-12-11 | 5,585.00 | 5,682.00 | 5,366.00 | 5,640.00 | 5,640.00 | 362,479 |
| 2023-12-08 | 5,919.00 | 5,919.00 | 5,615.00 | 5,650.00 | 5,650.00 | 468,388 |
| 2023-12-07 | 5,923.00 | 5,923.00 | 5,600.00 | 5,680.00 | 5,680.00 | 185,514 |
| 2023-12-06 | 5,800.00 | 5,825.00 | 5,646.00 | 5,726.00 | 5,726.00 | 94,471 |
| 2023-12-05 | 5,922.00 | 6,000.00 | 5,756.00 | 5,800.00 | 5,800.00 | 343,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 233.0000 ZAC |
| 2022-12-07 | 130.0000 ZAC |
| 2022-07-06 | 200.0000 ZAC |
| 2019-12-04 | 90.0000 ZAC |
| 2019-07-03 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.