RMB Holdings Limited RMH
JSE · Güney Afrika · Finans
ZAc 58,00-2,00 (-%3,33)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 60,00 | %0,00 | ZAc 60,00 | ZAc 60,00 | ZAc 58,00 | 5,92K |
| 2026-09-30 | ZAc 60,00 | +%3,45 | ZAc 59,00 | ZAc 60,00 | ZAc 58,00 | 183,54K |
| 2026-09-29 | ZAc 58,00 | -%1,69 | ZAc 59,00 | ZAc 60,00 | ZAc 58,00 | 63,33K |
| 2026-09-28 | ZAc 59,00 | +%3,51 | ZAc 59,00 | ZAc 59,00 | ZAc 58,00 | 81,18K |
| 2026-09-25 | ZAc 57,00 | %0,00 | ZAc 57,00 | ZAc 59,00 | ZAc 57,00 | 57,53K |
| 2026-09-23 | ZAc 57,00 | -%1,72 | ZAc 60,00 | ZAc 60,00 | ZAc 56,00 | 118,29K |
| 2026-09-22 | ZAc 58,00 | -%3,33 | ZAc 60,00 | ZAc 60,00 | ZAc 58,00 | 55,04K |
| 2026-09-21 | ZAc 60,00 | %0,00 | ZAc 60,00 | ZAc 60,00 | ZAc 57,00 | 231,60K |
| 2026-09-18 | ZAc 60,00 | %0,00 | ZAc 60,00 | ZAc 60,00 | ZAc 58,00 | 38,31K |
| 2026-09-17 | ZAc 60,00 | %0,00 | ZAc 57,00 | ZAc 60,00 | ZAc 57,00 | 154,41K |
| 2026-09-16 | ZAc 60,00 | %0,00 | ZAc 57,00 | ZAc 60,00 | ZAc 57,00 | 164,84K |
| 2026-09-15 | ZAc 60,00 | +%1,69 | ZAc 59,00 | ZAc 60,00 | ZAc 57,00 | 219,67K |
| 2026-09-14 | ZAc 59,00 | %0,00 | ZAc 55,00 | ZAc 60,00 | ZAc 55,00 | 15,32K |
| 2026-09-11 | ZAc 59,00 | +%3,51 | ZAc 55,00 | ZAc 59,00 | ZAc 55,00 | 148,26K |
| 2026-09-10 | ZAc 57,00 | +%1,79 | ZAc 57,00 | ZAc 57,00 | ZAc 55,00 | 19,05K |
| 2026-09-09 | ZAc 56,00 | -%3,45 | ZAc 55,00 | ZAc 57,00 | ZAc 55,00 | 8,77K |
| 2026-09-08 | ZAc 58,00 | %0,00 | ZAc 55,00 | ZAc 58,00 | ZAc 55,00 | 93,42K |
| 2026-09-07 | ZAc 58,00 | +%5,45 | ZAc 56,00 | ZAc 58,00 | ZAc 56,00 | 29,97K |
| 2026-09-04 | ZAc 55,00 | -%1,79 | ZAc 57,00 | ZAc 58,00 | ZAc 55,00 | 38,58K |
| 2026-09-03 | ZAc 56,00 | -%1,75 | ZAc 58,00 | ZAc 58,00 | ZAc 55,00 | 17,72K |
| 2026-09-02 | ZAc 57,00 | %0,00 | ZAc 55,00 | ZAc 59,00 | ZAc 54,00 | 199,20K |
| 2026-09-01 | ZAc 57,00 | +%3,64 | ZAc 57,00 | ZAc 60,00 | ZAc 55,00 | 3,54M |
| 2026-08-31 | ZAc 55,00 | -%5,17 | ZAc 58,00 | ZAc 58,00 | ZAc 54,00 | 59,44K |
| 2026-08-28 | ZAc 58,00 | +%5,45 | ZAc 55,00 | ZAc 58,00 | ZAc 53,00 | 23,48K |
| 2026-08-27 | ZAc 55,00 | +%1,85 | ZAc 54,00 | ZAc 55,00 | ZAc 52,00 | 587,41K |
| 2026-08-26 | ZAc 54,00 | +%5,88 | ZAc 52,00 | ZAc 54,00 | ZAc 52,00 | 319,49K |
| 2026-08-25 | ZAc 51,00 | -%1,92 | ZAc 52,00 | ZAc 52,00 | ZAc 51,00 | 138,47K |
| 2026-08-24 | ZAc 52,00 | +%4,00 | ZAc 50,00 | ZAc 52,00 | ZAc 50,00 | 1,46M |
| 2026-08-21 | ZAc 50,00 | %0,00 | ZAc 51,00 | ZAc 51,00 | ZAc 50,00 | 8,93K |
| 2026-08-20 | ZAc 50,00 | -%1,96 | ZAc 50,00 | ZAc 51,00 | ZAc 50,00 | 6,68K |
| 2026-08-19 | ZAc 51,00 | +%2,00 | ZAc 50,00 | ZAc 51,00 | ZAc 50,00 | 310,01K |
| 2026-08-18 | ZAc 50,00 | %0,00 | ZAc 50,00 | ZAc 51,00 | ZAc 49,00 | 1,44M |
| 2026-08-17 | ZAc 50,00 | +%2,04 | ZAc 48,00 | ZAc 50,00 | ZAc 48,00 | 447,76K |
| 2026-08-14 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 583,52K |
| 2026-08-13 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 50,00 | ZAc 48,00 | 722,68K |
| 2026-08-12 | ZAc 48,00 | %0,00 | ZAc 50,00 | ZAc 50,00 | ZAc 48,00 | 6,86K |
| 2026-08-11 | ZAc 48,00 | %0,00 | ZAc 49,00 | ZAc 50,00 | ZAc 48,00 | 307,53K |
| 2026-08-07 | ZAc 48,00 | -%4,00 | ZAc 50,00 | ZAc 50,00 | ZAc 48,00 | 45,03K |
| 2026-08-06 | ZAc 50,00 | %0,00 | ZAc 49,00 | ZAc 50,00 | ZAc 49,00 | 1,66K |
| 2026-08-05 | ZAc 50,00 | +%2,04 | ZAc 49,00 | ZAc 50,00 | ZAc 48,00 | 5,81M |
| 2026-08-04 | ZAc 49,00 | %0,00 | ZAc 49,00 | ZAc 50,00 | ZAc 49,00 | 229,44K |
| 2026-08-03 | ZAc 49,00 | -%2,00 | ZAc 51,00 | ZAc 51,00 | ZAc 49,00 | 15,09K |
| 2026-07-31 | ZAc 50,00 | %0,00 | ZAc 49,00 | ZAc 51,00 | ZAc 49,00 | 457,77K |
| 2026-07-30 | ZAc 50,00 | %0,00 | ZAc 49,00 | ZAc 50,00 | ZAc 49,00 | 14,18K |
| 2026-07-29 | ZAc 50,00 | +%2,04 | ZAc 51,00 | ZAc 51,00 | ZAc 50,00 | 330,74K |
| 2026-07-28 | ZAc 49,00 | %0,00 | ZAc 51,00 | ZAc 51,00 | ZAc 49,00 | 284,77K |
| 2026-07-27 | ZAc 49,00 | %0,00 | ZAc 49,00 | ZAc 51,00 | ZAc 49,00 | 56,28K |
| 2026-07-24 | ZAc 49,00 | %0,00 | ZAc 49,00 | ZAc 51,00 | ZAc 49,00 | 120,02K |
| 2026-07-23 | ZAc 49,00 | %0,00 | ZAc 51,00 | ZAc 51,00 | ZAc 49,00 | 2,39K |
| 2026-07-22 | ZAc 49,00 | %0,00 | ZAc 51,00 | ZAc 51,00 | ZAc 49,00 | 3,55K |
| 2026-07-21 | ZAc 49,00 | -%3,92 | ZAc 51,00 | ZAc 51,00 | ZAc 49,00 | 99,82K |
| 2026-07-20 | ZAc 51,00 | +%4,08 | ZAc 49,00 | ZAc 51,00 | ZAc 48,00 | 136,98K |
| 2026-07-17 | ZAc 49,00 | -%5,77 | ZAc 49,00 | ZAc 52,00 | ZAc 49,00 | 71,78K |
| 2026-07-16 | ZAc 52,00 | +%4,00 | ZAc 51,00 | ZAc 52,00 | ZAc 49,00 | 29,75K |
| 2026-07-15 | ZAc 50,00 | -%1,96 | ZAc 51,00 | ZAc 52,00 | ZAc 50,00 | 3,45K |
| 2026-07-14 | ZAc 51,00 | %0,00 | ZAc 50,00 | ZAc 52,00 | ZAc 49,00 | 100,76K |
| 2026-07-13 | ZAc 51,00 | +%4,08 | ZAc 49,00 | ZAc 53,00 | ZAc 49,00 | 37,36K |
| 2026-07-10 | ZAc 49,00 | -%12,50 | ZAc 51,00 | ZAc 56,00 | ZAc 49,00 | 526,24K |
| 2026-07-09 | ZAc 56,00 | +%16,67 | ZAc 48,00 | ZAc 69,00 | ZAc 48,00 | 1,26M |
| 2026-07-08 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 48,00 | ZAc 48,00 | 153,93K |
| 2026-07-07 | ZAc 48,00 | -%2,04 | ZAc 49,00 | ZAc 48,00 | ZAc 48,00 | 478,59K |
| 2026-07-06 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 552,13K |
| 2026-07-03 | ZAc 48,00 | -%2,04 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 948,32K |
| 2026-07-02 | ZAc 49,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 705,70K |
| 2026-07-01 | ZAc 49,00 | +%2,08 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 77,00K |
| 2026-06-30 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 271,62K |
| 2026-06-29 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 41,68K |
| 2026-06-26 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 48,00 | ZAc 48,00 | 239,08K |
| 2026-06-25 | ZAc 48,00 | -%2,04 | ZAc 48,00 | ZAc 48,00 | ZAc 48,00 | 186,99K |
| 2026-06-24 | ZAc 49,00 | %0,00 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 667,03K |
| 2026-06-23 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 205,63K |
| 2026-06-22 | ZAc 48,00 | -%2,04 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 322,63K |
| 2026-06-19 | ZAc 49,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 9,63K |
| 2026-06-18 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 8,66K |
| 2026-06-17 | ZAc 48,00 | -%2,04 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 9,25K |
| 2026-06-15 | ZAc 49,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 1,33M |
| 2026-06-12 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 6,59K |
| 2026-06-11 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 444,96K |
| 2026-06-10 | ZAc 48,00 | -%2,04 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 219,33K |
| 2026-06-09 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 47,00 | 305,71K |
| 2026-06-08 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 70,24K |
| 2026-06-05 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 48,00 | ZAc 48,00 | 592,59K |
| 2026-06-04 | ZAc 48,00 | %0,00 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 691,80K |
| 2026-06-03 | ZAc 48,00 | %0,00 | ZAc 49,00 | ZAc 49,00 | ZAc 48,00 | 195,50K |
| 2026-06-02 | ZAc 48,00 | -%2,04 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 3,32M |
| 2026-06-01 | ZAc 49,00 | +%2,08 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 319,35K |
| 2026-05-29 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 48,00 | ZAc 47,00 | 6,06M |
| 2026-05-28 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 48,00 | ZAc 48,00 | 2,89M |
| 2026-05-27 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 4,88M |
| 2026-05-26 | ZAc 48,00 | %0,00 | ZAc 48,00 | ZAc 49,00 | ZAc 48,00 | 822,35K |