Johannesburg - Delayed Quote ZAc

Raubex Group Limited (RBX.JO)

4,273.00
-97.00
(-2.22%)
At close: 5:00:16 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,349.004,349.004,215.004,273.004,273.001,213,444
Apr 17, 20254,260.004,436.004,261.004,370.004,370.0085,859
Apr 16, 20254,334.004,427.004,315.004,315.004,315.00575,823
Apr 15, 20254,300.004,478.004,300.004,449.004,449.00196,112
Apr 14, 20254,304.004,375.004,257.004,375.004,375.00256,189
Apr 11, 20254,111.004,300.004,111.004,259.004,259.00368,565
Apr 10, 20254,050.004,170.004,040.004,169.004,169.001,410,661
Apr 9, 20254,007.004,019.003,901.003,950.003,950.00488,319
Apr 8, 20254,025.004,174.004,005.004,089.004,089.00264,829
Apr 7, 20253,901.004,317.003,872.004,024.004,024.00883,904
Apr 4, 20254,393.004,292.004,020.004,020.004,020.00530,108
Apr 3, 20254,438.004,458.004,260.004,357.004,357.00503,234
Apr 2, 20254,610.004,566.004,408.004,463.004,463.00191,012
Apr 1, 20254,441.004,573.004,382.004,565.004,565.00524,142
Mar 31, 20254,643.004,643.004,409.004,409.004,409.00200,718
Mar 28, 20254,510.004,669.004,407.004,507.004,507.00721,101
Mar 27, 20254,640.004,682.004,404.004,453.004,453.00537,078
Mar 26, 20254,420.004,640.004,410.004,538.004,538.00591,451
Mar 25, 20254,769.004,769.004,432.004,432.004,432.00671,019
Mar 24, 20254,517.004,877.004,515.004,619.004,619.001,311,336
Mar 20, 20254,472.004,544.004,400.004,450.004,450.00403,230
Mar 19, 20254,418.004,473.004,392.004,454.004,454.00213,143
Mar 18, 20254,300.004,443.004,282.004,380.004,380.00383,644
Mar 17, 20254,346.004,376.004,270.004,349.004,349.00221,905
Mar 14, 20254,240.004,381.004,227.004,350.004,350.00275,142
Mar 13, 20254,353.004,381.004,206.004,206.004,206.00524,694
Mar 12, 20254,340.004,389.004,179.004,363.004,363.00130,534
Mar 11, 20254,218.004,355.004,200.004,339.004,339.00458,016
Mar 10, 20254,216.004,325.004,184.004,250.004,250.00217,324
Mar 7, 20254,106.004,286.004,100.004,276.004,276.00190,206
Mar 6, 20254,189.004,229.004,130.004,130.004,130.00108,924
Mar 5, 20254,151.004,225.004,151.004,168.004,168.00127,727
Mar 4, 20254,240.004,240.004,140.004,200.004,200.00340,000
Mar 3, 20254,238.004,265.004,172.004,240.004,240.00484,976
Feb 28, 20254,220.004,244.004,150.004,199.004,199.00211,431
Feb 27, 20254,390.004,390.004,221.004,227.004,227.00554,861
Feb 26, 20254,477.004,477.004,379.004,379.004,379.00344,994
Feb 25, 20254,551.004,599.004,448.004,450.004,450.00604,795
Feb 24, 20254,553.004,661.004,502.004,550.004,550.00227,993
Feb 21, 20254,670.004,670.004,550.004,550.004,550.00799,349
Feb 20, 20254,618.004,657.004,577.004,577.004,577.00618,069
Feb 19, 20254,635.004,653.004,606.004,620.004,620.00215,407
Feb 18, 20254,603.004,742.004,603.004,620.004,620.00108,474
Feb 17, 20254,600.004,704.004,603.004,675.004,675.0025,436
Feb 14, 20254,682.004,717.004,600.004,607.004,607.00157,269
Feb 13, 20254,746.004,914.004,684.004,690.004,690.00258,391
Feb 12, 20254,764.004,805.004,680.004,754.004,754.0099,207
Feb 11, 20254,880.004,859.004,643.004,723.004,723.00214,011
Feb 10, 20254,850.004,974.004,778.004,857.004,857.00173,418
Feb 7, 20254,999.004,999.004,772.004,777.004,777.00180,086
Feb 6, 20254,901.004,979.004,858.004,895.004,895.00204,115
Feb 5, 20254,929.005,032.004,900.004,900.004,900.0089,567
Feb 4, 20254,933.004,934.004,850.004,905.004,905.00235,378
Feb 3, 20254,907.004,914.004,753.004,863.004,863.00188,138
Jan 31, 20254,901.004,925.004,824.004,893.004,893.00262,271
Jan 30, 20254,928.004,953.004,890.004,897.004,897.0046,899
Jan 29, 20254,900.004,951.004,867.004,893.004,893.0087,487
Jan 28, 20254,944.004,995.004,807.004,923.004,923.00125,340
Jan 27, 20254,999.005,023.004,850.004,900.004,900.00488,986
Jan 24, 20255,014.005,067.004,979.005,000.005,000.0078,708
Jan 23, 20255,014.005,069.004,950.005,033.005,033.00172,816
Jan 22, 20254,904.005,094.004,904.005,022.005,022.0093,463
Jan 21, 20255,050.005,164.005,000.005,019.005,019.00229,547
Jan 20, 20255,080.005,149.005,050.005,134.005,134.00238,071
Jan 17, 20255,002.005,184.005,002.005,080.005,080.00717,945
Jan 16, 20254,946.005,012.004,811.005,000.005,000.00180,025
Jan 15, 20254,850.005,019.004,844.004,981.004,981.00152,858
Jan 14, 20255,113.005,113.004,860.004,860.004,860.0078,872
Jan 13, 20254,995.005,060.004,951.005,000.005,000.00159,520
Jan 10, 20254,953.005,100.004,953.005,042.005,042.0094,426
Jan 9, 20255,116.005,116.004,901.004,990.004,990.0084,344
Jan 8, 20255,201.005,207.005,012.005,065.005,065.0061,535
Jan 7, 20255,176.005,277.005,160.005,201.005,201.00126,807
Jan 6, 20255,199.005,289.005,199.005,220.005,220.00206,724
Jan 3, 20255,214.005,329.005,212.005,212.005,212.00137,934
Jan 2, 20255,301.005,363.005,202.005,278.005,278.00106,800
Dec 31, 20245,300.005,407.005,290.005,300.005,300.00148,563
Dec 30, 20245,292.005,332.005,050.005,282.005,282.00106,007
Dec 27, 20245,250.005,303.005,200.005,292.005,292.00140,790
Dec 24, 20245,251.005,286.005,250.005,250.005,250.0025,586
Dec 23, 20245,100.005,284.005,190.005,283.005,283.00296,449
Dec 20, 20245,124.005,298.005,026.005,256.005,256.00783,292
Dec 19, 20245,301.005,336.005,122.005,150.005,150.00271,139
Dec 18, 20245,306.005,357.005,183.005,349.005,349.00118,869
Dec 17, 20245,210.005,271.005,202.005,253.005,253.00183,726
Dec 13, 20245,347.005,347.005,253.005,300.005,300.00210,185
Dec 12, 20245,285.005,285.005,170.005,250.005,250.00268,921
Dec 11, 20245,181.005,347.005,181.005,237.005,237.00276,172
Dec 10, 20245,262.005,373.005,185.005,349.005,349.00168,324
Dec 9, 20245,347.005,373.005,267.005,326.005,326.00430,378
Dec 6, 20245,172.005,350.005,172.005,330.005,330.00321,638
Dec 5, 20245,289.005,355.005,160.005,264.005,264.00854,409
Dec 4, 20245,373.005,440.005,173.005,311.005,311.00161,457
Dec 3, 20245,221.005,347.005,194.005,253.005,253.0063,904
Dec 2, 20245,210.005,375.005,200.005,221.005,221.00831,402
Nov 29, 20245,302.005,302.005,140.005,261.005,261.00386,860
Nov 28, 20245,249.005,348.005,143.005,250.005,250.00307,353
Nov 27, 2024 94 Dividend
Nov 27, 20245,167.005,220.005,140.005,179.005,179.00331,661
Nov 26, 20245,200.005,285.005,051.005,240.005,239.06782,016
Nov 25, 20245,115.005,388.005,126.005,200.005,199.07586,272
Nov 22, 20245,270.005,402.005,180.005,398.005,397.03498,572
Nov 21, 20245,280.005,386.005,253.005,377.005,376.04391,104
Nov 20, 20245,150.005,278.005,120.005,278.005,277.05382,619
Nov 19, 20245,058.005,198.005,016.005,143.005,142.08940,997
Nov 18, 20244,873.005,074.004,865.005,044.005,043.10417,529
Nov 15, 20244,790.004,860.004,745.004,850.004,849.13719,465
Nov 14, 20244,714.004,830.004,661.004,762.004,761.15191,229
Nov 13, 20244,777.004,778.004,640.004,680.004,679.16205,935
Nov 12, 20244,661.004,710.004,501.004,706.004,705.16593,956
Nov 11, 20244,900.004,957.004,436.004,656.004,655.161,802,939
Nov 8, 20244,800.004,809.004,750.004,750.004,749.15571,140
Nov 7, 20244,665.004,800.004,684.004,779.004,778.141,422,592
Nov 6, 20244,715.004,810.004,650.004,698.004,697.16323,806
Nov 5, 20244,700.004,756.004,682.004,699.004,698.162,973,422
Nov 4, 20244,749.004,756.004,671.004,700.004,699.161,845,974
Nov 1, 20244,752.004,799.004,706.004,729.004,728.15683,566
Oct 31, 20244,815.004,865.004,728.004,743.004,742.15368,046
Oct 30, 20244,851.004,941.004,750.004,879.004,878.122,642,362
Oct 29, 20244,892.005,050.004,860.004,886.004,885.12458,030
Oct 28, 20244,999.005,150.004,851.004,892.004,891.12616,297
Oct 25, 20244,951.005,034.004,915.004,954.004,953.11168,538
Oct 24, 20245,020.005,129.004,963.004,973.004,972.11401,569
Oct 23, 20245,264.005,280.005,020.005,070.005,069.09453,062
Oct 22, 20245,198.005,300.005,079.005,279.005,278.05599,151
Oct 21, 20245,289.005,338.005,174.005,196.005,195.07377,735
Oct 18, 20245,263.005,365.005,223.005,307.005,306.05226,021
Oct 17, 20245,250.005,420.005,272.005,300.005,299.05659,948
Oct 16, 20245,440.005,470.005,270.005,335.005,334.04493,582
Oct 15, 20245,500.005,535.005,400.005,487.005,486.021,119,057
Oct 14, 20245,404.005,569.005,264.005,500.005,499.011,182,221
Oct 11, 20245,325.005,415.005,315.005,350.005,349.04451,411
Oct 10, 20245,200.005,393.005,173.005,325.005,324.042,333,254
Oct 9, 20245,200.005,242.005,161.005,200.005,199.07603,224
Oct 8, 20245,149.005,300.005,149.005,197.005,196.07678,251
Oct 7, 20245,155.005,340.005,149.005,177.005,176.071,053,158
Oct 4, 20245,201.005,210.005,122.005,177.005,176.07343,444
Oct 3, 20245,182.005,205.005,111.005,200.005,199.07264,714
Oct 2, 20245,215.005,275.005,174.005,200.005,199.07765,952
Oct 1, 20245,292.005,428.005,218.005,227.005,226.06662,057
Sep 30, 20245,500.005,520.005,186.005,254.005,253.06449,172
Sep 27, 20245,700.005,949.005,422.005,500.005,499.01786,673
Sep 26, 20245,711.005,800.005,669.005,797.005,795.96604,859
Sep 25, 20245,649.005,920.005,557.005,600.005,599.00298,644
Sep 23, 20245,600.005,600.005,528.005,553.005,552.00307,141
Sep 20, 20245,748.005,762.005,600.005,600.005,599.00678,695
Sep 19, 20245,800.005,820.005,570.005,725.005,723.97460,642
Sep 18, 20245,501.005,898.005,428.005,550.005,549.00686,981
Sep 17, 20245,399.005,540.005,217.005,451.005,450.02133,609
Sep 16, 20245,260.005,499.005,128.005,310.005,309.0586,368
Sep 13, 20245,072.005,230.005,072.005,228.005,227.06349,314
Sep 12, 20245,041.005,107.005,028.005,100.005,099.08153,014
Sep 11, 20245,183.005,189.005,042.005,047.005,046.09335,930
Sep 10, 20245,010.005,125.005,011.005,094.005,093.09159,907
Sep 9, 20245,250.005,250.005,037.005,037.005,036.10182,403
Sep 6, 20245,060.005,204.005,049.005,204.005,203.07131,190
Sep 5, 20245,118.005,132.004,959.005,051.005,050.09497,254
Sep 4, 20244,877.005,236.004,877.005,118.005,117.08728,138
Sep 3, 20244,990.004,990.004,896.004,951.004,950.11300,853
Sep 2, 20244,989.004,989.004,900.004,960.004,959.11358,907
Aug 30, 20245,000.005,029.004,895.004,925.004,924.12671,634
Aug 29, 20244,990.005,030.004,828.005,010.005,009.10363,031
Aug 28, 20244,999.005,074.004,941.004,998.004,997.10998,653
Aug 27, 20244,949.005,040.004,890.005,000.004,999.10289,615
Aug 26, 20244,840.005,031.004,763.004,907.004,906.12790,746
Aug 23, 20244,600.004,855.004,600.004,800.004,799.141,303,264
Aug 22, 20244,620.004,733.004,547.004,599.004,598.17180,285
Aug 21, 20244,520.004,620.004,480.004,620.004,619.17101,862
Aug 20, 20244,469.004,535.004,453.004,457.004,456.2069,530
Aug 19, 20244,375.004,493.004,374.004,435.004,434.20471,783
Aug 16, 20244,251.004,384.004,244.004,343.004,342.22240,973
Aug 15, 20244,163.004,250.004,160.004,250.004,249.24360,669
Aug 14, 20244,120.004,242.004,119.004,161.004,160.25777,520
Aug 13, 20244,000.004,099.003,924.004,099.004,098.263,483,674
Aug 12, 20244,211.004,225.003,841.003,986.003,985.28266,944
Aug 8, 20244,336.004,336.004,215.004,265.004,264.23144,008
Aug 7, 20244,350.004,350.004,292.004,350.004,349.22217,273
Aug 6, 20244,570.004,481.004,275.004,304.004,303.23205,429
Aug 5, 20244,657.004,657.004,360.004,400.004,399.21296,085
Aug 2, 20244,600.004,600.004,404.004,500.004,499.19365,084
Aug 1, 20244,590.004,620.004,494.004,519.004,518.19230,609
Jul 31, 20244,589.004,590.004,562.004,590.004,589.18129,844
Jul 30, 20244,550.004,650.004,516.004,519.004,518.19165,818
Jul 29, 20244,600.004,662.004,476.004,590.004,589.181,131,106
Jul 26, 20244,520.004,620.004,422.004,605.004,604.1790,805
Jul 25, 20244,460.004,511.004,411.004,511.004,510.19202,864
Jul 24, 20244,400.004,457.004,401.004,439.004,438.20199,789
Jul 23, 20244,499.004,499.004,400.004,400.004,399.2133,700
Jul 22, 20244,498.004,549.004,404.004,450.004,449.201,120,401
Jul 19, 20244,420.004,535.004,407.004,450.004,449.20917,267
Jul 18, 20244,440.004,503.004,401.004,450.004,449.20237,230
Jul 17, 20244,574.004,574.004,450.004,450.004,449.20169,690
Jul 16, 20244,365.004,581.004,365.004,499.004,498.19132,893
Jul 15, 20244,565.004,650.004,371.004,585.004,584.1876,692
Jul 12, 20244,520.004,615.004,450.004,560.004,559.18536,576
Jul 11, 20244,599.004,641.004,523.004,527.004,526.191,006,022
Jul 10, 20244,683.004,713.004,603.004,616.004,615.1790,133
Jul 9, 20244,652.004,774.004,634.004,650.004,649.1774,699
Jul 8, 20244,773.004,773.004,587.004,665.004,664.16207,816
Jul 5, 20244,615.004,769.004,473.004,720.004,719.151,230,627
Jul 4, 20244,366.004,589.004,231.004,530.004,529.19274,623
Jul 3, 20244,351.004,360.004,247.004,314.004,313.23557,253
Jul 2, 20244,284.004,408.004,232.004,280.004,279.234,176,144
Jul 1, 20244,000.004,285.004,000.004,230.004,229.24343,793
Jun 28, 20243,959.004,025.003,954.004,000.003,999.2880,008
Jun 27, 20243,928.004,000.003,840.003,970.003,969.2951,886
Jun 26, 20243,977.004,015.003,904.004,015.004,014.2852,683
Jun 25, 20243,881.003,980.003,843.003,977.003,976.2941,608
Jun 24, 20243,960.003,971.003,880.003,918.003,917.30119,298
Jun 21, 20244,129.004,129.003,931.003,960.003,959.29798,217
Jun 20, 20243,849.004,120.003,849.004,020.004,019.28465,809
Jun 19, 20243,735.003,849.003,674.003,849.003,848.311,206,066
Jun 18, 20243,600.003,688.003,600.003,650.003,649.35254,082
Jun 14, 20243,579.003,700.003,530.003,564.003,563.36110,785
Jun 13, 20243,647.003,647.003,546.003,600.003,599.3564,005
Jun 12, 20243,560.003,601.003,555.003,555.003,554.3689,118
Jun 11, 20243,600.003,600.003,561.003,576.003,575.36152,424
Jun 10, 20243,740.003,740.003,570.003,600.003,599.35453,316
Jun 7, 20243,575.003,740.003,556.003,718.003,717.3368,631
Jun 6, 20243,456.003,559.003,421.003,535.003,534.3715,052
Jun 5, 20243,484.003,540.003,476.003,476.003,475.3831,066
Jun 4, 20243,550.003,551.003,502.003,540.003,539.36388,635
Jun 3, 20243,576.003,613.003,481.003,550.003,549.3682,735
May 31, 20243,559.003,649.003,558.003,576.003,575.3638,162
May 30, 20243,581.003,610.003,558.003,591.003,590.3695,702
May 28, 2024 92 Dividend
May 28, 20243,648.003,648.003,595.003,600.003,599.35163,394
May 27, 20243,740.003,740.003,652.003,699.003,697.4299,074
May 24, 20243,729.003,729.003,480.003,680.003,678.42255,800
May 23, 20243,726.003,726.003,599.003,669.003,667.43149,635
May 22, 20243,701.003,750.003,666.003,706.003,704.4149,130
May 21, 20243,703.003,770.003,700.003,760.003,758.39109,303
May 20, 20243,701.003,799.003,600.003,734.003,732.40106,912
May 17, 20243,455.003,799.003,444.003,726.003,724.41387,891
May 16, 20243,436.003,454.003,400.003,450.003,448.5276,601
May 15, 20243,451.003,452.003,356.003,415.003,413.542,179,223
May 14, 20243,450.003,450.003,350.003,412.003,410.54355,973
May 13, 20243,149.003,599.003,149.003,449.003,447.521,153,949
May 10, 20243,111.003,200.003,050.003,126.003,124.6618,763
May 9, 20243,061.003,248.003,061.003,176.003,174.6436,400
May 8, 20243,041.003,180.003,041.003,180.003,178.6444,080
May 7, 20243,050.003,081.003,050.003,051.003,049.6929,959
May 6, 20243,030.003,155.003,030.003,050.003,048.6940,061
May 3, 20243,065.003,169.003,050.003,050.003,048.69283,294
May 2, 20243,050.003,100.003,050.003,050.003,048.6937,870
Apr 30, 20243,124.003,155.003,028.003,050.003,048.69459,126
Apr 29, 20243,025.003,123.003,020.003,050.003,048.69639,336
Apr 26, 20242,966.003,000.002,960.003,000.002,998.7219,633
Apr 25, 20243,017.003,023.002,960.002,960.002,958.738,009
Apr 24, 20242,961.003,000.002,948.002,975.002,973.7322,208
Apr 23, 20243,001.003,002.002,928.002,960.002,958.7336,336
Apr 22, 20242,960.003,025.002,901.003,025.003,023.7187,846