Canada markets closed

RFG Holdings Limited (RFG.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
1,399.00+14.00 (+1.01%)
At close: 04:18PM SAST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241,351.001,409.001,331.001,399.001,399.00260,870
May 23, 20241,359.001,400.001,359.001,385.001,385.00159,767
May 22, 20241,349.001,359.001,322.001,359.001,359.0022,431
May 21, 20241,330.001,365.001,282.001,360.001,360.0067,402
May 20, 20241,344.001,348.001,320.001,347.001,347.0027,954
May 17, 20241,343.001,345.001,320.001,323.001,323.00156,558
May 16, 20241,328.001,340.001,328.001,340.001,340.0028,966
May 15, 20241,316.001,340.001,310.001,340.001,340.007,875
May 14, 20241,330.001,344.001,308.001,344.001,344.007,427
May 13, 20241,342.001,342.001,301.001,307.001,307.001,114,403
May 10, 20241,343.001,343.001,315.001,315.001,315.0010,644
May 09, 20241,281.001,345.001,281.001,310.001,310.001,010,750
May 08, 20241,339.001,340.001,300.001,340.001,340.0038,631
May 07, 20241,338.001,340.001,280.001,340.001,340.00112,090
May 06, 20241,281.001,339.001,281.001,339.001,339.007,248
May 03, 20241,339.001,339.001,281.001,339.001,339.003,189
May 02, 20241,282.001,338.001,281.001,338.001,338.002,671
Apr 30, 20241,338.001,339.001,300.001,339.001,339.00179,959
Apr 29, 20241,300.001,338.001,300.001,300.001,300.0026,083
Apr 26, 20241,300.001,300.001,280.001,300.001,300.002,433
Apr 25, 20241,300.001,300.001,281.001,300.001,300.009,000
Apr 24, 20241,338.001,338.001,281.001,286.001,286.0015,929
Apr 23, 20241,298.001,339.001,280.001,339.001,339.007,998
Apr 22, 20241,290.001,299.001,280.001,299.001,299.0012,785
Apr 19, 20241,301.001,338.001,290.001,290.001,290.0026,465
Apr 18, 20241,301.001,338.001,301.001,337.001,337.001,020
Apr 17, 20241,317.001,338.001,300.001,300.001,300.0018,505
Apr 16, 20241,339.001,339.001,315.001,316.001,316.00587
Apr 15, 20241,315.001,339.001,315.001,339.001,339.0034,462
Apr 12, 20241,339.001,339.001,339.001,339.001,339.00-
Apr 11, 20241,339.001,340.001,315.001,339.001,339.0017,236
Apr 10, 20241,345.001,345.001,340.001,340.001,340.003,348
Apr 09, 20241,345.001,345.001,320.001,320.001,320.002,984
Apr 08, 20241,347.001,347.001,347.001,347.001,347.00350
Apr 05, 20241,358.001,358.001,321.001,330.001,330.003,840
Apr 04, 20241,321.001,383.001,320.001,320.001,320.009,438
Apr 03, 20241,351.001,389.001,321.001,384.001,384.0010,797
Apr 02, 20241,359.001,390.001,321.001,351.001,351.0025,601
Mar 28, 20241,359.001,359.001,316.001,359.001,359.005,552
Mar 27, 20241,335.001,370.001,330.001,330.001,330.003,536
Mar 26, 20241,389.001,390.001,331.001,335.001,335.0011,822
Mar 25, 20241,326.001,377.001,326.001,377.001,377.003,991
Mar 22, 20241,316.001,380.001,316.001,377.001,377.0010,310
Mar 20, 20241,316.001,369.001,316.001,325.001,325.002,058
Mar 19, 20241,389.001,390.001,316.001,390.001,390.006,448
Mar 18, 20241,311.001,390.001,311.001,390.001,390.0051,051
Mar 15, 20241,290.001,340.001,290.001,339.001,339.0022,871
Mar 14, 20241,290.001,305.001,290.001,290.001,290.007,918
Mar 13, 20241,300.001,300.001,290.001,295.001,295.0014,279
Mar 12, 20241,290.001,347.001,290.001,300.001,300.0069,848
Mar 11, 20241,389.001,389.001,290.001,290.001,290.0031,429
Mar 08, 20241,360.001,360.001,320.001,360.001,360.0028,930
Mar 07, 20241,345.001,360.001,345.001,360.001,360.0010,538
Mar 06, 20241,360.001,362.001,360.001,360.001,360.0014,350
Mar 05, 20241,360.001,360.001,350.001,360.001,360.009,968
Mar 04, 20241,370.001,395.001,346.001,365.001,365.005,642
Mar 01, 20241,346.001,394.001,346.001,370.001,370.0040,534
Feb 29, 20241,400.001,400.001,331.001,390.001,390.0013,101
Feb 28, 20241,319.001,400.001,301.001,400.001,400.00113,516
Feb 27, 20241,283.001,320.001,283.001,301.001,301.0010,641
Feb 26, 20241,320.001,323.001,281.001,323.001,323.0037,532
Feb 23, 20241,320.001,323.001,320.001,323.001,323.0051,819
Feb 22, 20241,300.001,323.001,285.001,312.001,312.0018,073
Feb 21, 20241,304.001,308.001,281.001,308.001,308.0014,728
Feb 20, 20241,295.001,309.001,292.001,305.001,305.00199,482
Feb 19, 20241,300.001,322.001,271.001,319.001,319.006,667
Feb 16, 20241,290.001,310.001,271.001,300.001,300.00727,148
Feb 15, 20241,310.001,322.001,290.001,290.001,290.0068,518
Feb 14, 20241,291.001,323.001,291.001,310.001,310.0054,263
Feb 13, 20241,291.001,291.001,291.001,291.001,291.00423
Feb 12, 20241,320.001,330.001,280.001,300.001,300.0022,762
Feb 09, 20241,281.001,319.001,281.001,310.001,310.003,170
Feb 08, 20241,310.001,320.001,310.001,320.001,320.0020,946
Feb 07, 20241,305.001,305.001,290.001,304.001,304.0012,894
Feb 06, 20241,349.001,349.001,301.001,301.001,301.00325
Feb 05, 20241,292.001,354.001,292.001,347.001,347.005,724
Feb 02, 20241,330.001,335.001,292.001,335.001,335.0018,272
Feb 01, 20241,340.001,340.001,325.001,325.001,325.0018,780
Jan 31, 20241,320.001,350.001,275.001,350.001,350.0052,070
Jan 30, 20241,335.001,340.001,320.001,320.001,320.0046,857
Jan 29, 20241,319.001,335.001,305.001,335.001,335.008,111
Jan 26, 20241,301.001,330.001,300.001,323.001,323.0020,081
Jan 25, 20241,325.001,340.001,271.001,340.001,340.0010,187
Jan 24, 20241,344.001,344.001,270.001,270.001,270.007,391
Jan 23, 20241,279.001,344.001,261.001,325.001,325.0059,199
Jan 22, 20241,280.001,300.001,270.001,279.001,279.0041,938
Jan 19, 20241,300.001,320.001,285.001,285.001,285.0046,581
Jan 18, 20241,301.001,331.001,290.001,330.001,330.0026,759
Jan 17, 20241,330.001,355.001,330.001,335.001,335.0042,421
Jan 17, 202462 Dividend
Jan 16, 20241,380.001,380.001,350.001,355.001,293.0018,450
Jan 15, 20241,360.001,389.001,355.001,388.001,324.4916,168
Jan 12, 20241,360.001,360.001,350.001,360.001,297.779,423
Jan 11, 20241,360.001,360.001,350.001,360.001,297.7711,836
Jan 10, 20241,359.001,389.001,301.001,352.001,290.1444,765
Jan 09, 20241,349.001,381.001,349.001,380.001,316.8618,410
Jan 08, 20241,350.001,350.001,350.001,350.001,288.23-
Jan 05, 20241,300.001,350.001,350.001,350.001,288.23800
Jan 04, 20241,315.001,350.001,301.001,302.001,242.433,967
Jan 03, 20241,350.001,350.001,316.001,350.001,288.23401
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...