AFRIC INDUSTRIES SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 317.00 | 319.00 | 317.00 | 319.00 | 319.00 | 49 |
| 2024-02-05 | 318.00 | 318.00 | 317.00 | 317.00 | 317.00 | 150 |
| 2024-02-02 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-02-01 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 774 |
| 2024-01-31 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 59 |
| 2024-01-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 29 |
| 2024-01-29 | 320.20 | 320.40 | 320.00 | 320.00 | 320.00 | 69 |
| 2024-01-26 | 321.00 | 321.00 | 320.20 | 320.20 | 320.20 | 19 |
| 2024-01-25 | 320.10 | 322.00 | 320.10 | 321.00 | 321.00 | 118 |
| 2024-01-24 | 326.00 | 326.00 | 320.10 | 320.10 | 320.10 | 71 |
| 2024-01-23 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-01-22 | 332.00 | 332.00 | 325.30 | 326.00 | 326.00 | 37 |
| 2024-01-19 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 100 |
| 2024-01-18 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-01-17 | 327.10 | 328.00 | 327.10 | 328.00 | 328.00 | 10 |
| 2024-01-16 | 327.00 | 327.10 | 327.00 | 327.10 | 327.10 | 45 |
| 2024-01-15 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | 52 |
| 2024-01-12 | 325.30 | 335.00 | 325.30 | 332.00 | 332.00 | 99 |
| 2024-01-10 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | 0 |
| 2024-01-09 | 325.10 | 325.30 | 325.10 | 325.30 | 325.30 | 8 |
| 2024-01-08 | 325.00 | 325.10 | 325.00 | 325.10 | 325.10 | 4 |
| 2024-01-05 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 9 |
| 2024-01-04 | 325.00 | 331.00 | 325.00 | 325.00 | 325.00 | 16 |
| 2024-01-03 | 334.95 | 334.95 | 315.15 | 325.00 | 325.00 | 33 |
| 2024-01-02 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 0 |
| 2023-12-29 | 336.90 | 336.90 | 329.00 | 334.95 | 334.95 | 241 |
| 2023-12-28 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 0 |
| 2023-12-27 | 315.00 | 338.00 | 315.00 | 336.90 | 336.90 | 50 |
| 2023-12-26 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 18 |
| 2023-12-25 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 23 |
| 2023-12-22 | 312.50 | 313.00 | 312.50 | 313.00 | 313.00 | 6 |
| 2023-12-21 | 312.00 | 313.00 | 312.00 | 312.50 | 312.50 | 152 |
| 2023-12-20 | 312.50 | 312.50 | 312.00 | 312.00 | 312.00 | 55 |
| 2023-12-19 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 16 |
| 2023-12-18 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0 |
| 2023-12-15 | 312.50 | 312.50 | 310.00 | 312.50 | 312.50 | 14 |
| 2023-12-14 | 312.00 | 312.50 | 312.00 | 312.50 | 312.50 | 76 |
| 2023-12-13 | 312.00 | 312.50 | 312.00 | 312.00 | 312.00 | 124 |
| 2023-12-12 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2023-12-11 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 30 |
| 2023-12-08 | 309.10 | 312.00 | 309.10 | 312.00 | 312.00 | 167 |
| 2023-12-07 | 312.50 | 312.50 | 309.10 | 309.10 | 309.10 | 24 |
| 2023-12-06 | 311.00 | 312.50 | 306.00 | 312.50 | 312.50 | 26 |
| 2023-12-05 | 305.00 | 312.50 | 305.00 | 311.00 | 311.00 | 110 |
| 2023-12-04 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 15 |
| 2023-12-01 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 13 |
| 2023-11-30 | 305.00 | 313.00 | 305.00 | 313.00 | 313.00 | 2 |
| 2023-11-29 | 313.90 | 313.90 | 305.00 | 305.00 | 305.00 | 2 |
| 2023-11-28 | 312.00 | 313.90 | 305.00 | 313.90 | 313.90 | 890 |
| 2023-11-27 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 89 |
| 2023-11-24 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 34 |
| 2023-11-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3 |
| 2023-11-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-11-21 | 311.95 | 311.95 | 310.00 | 310.00 | 310.00 | 8 |
| 2023-11-20 | 309.00 | 311.95 | 302.00 | 311.95 | 311.95 | 20 |
| 2023-11-17 | 303.50 | 309.00 | 303.50 | 309.00 | 309.00 | 5 |
| 2023-11-16 | 303.50 | 315.90 | 303.50 | 303.50 | 303.50 | 23 |
| 2023-11-15 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0 |
| 2023-11-14 | 304.00 | 308.00 | 303.50 | 303.50 | 303.50 | 44 |
| 2023-11-13 | 308.00 | 308.00 | 303.50 | 304.00 | 304.00 | 8 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.