AFRIC INDUSTRIES SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 334.90 | 335.00 | 334.90 | 335.00 | 335.00 | 9 |
| 2025-07-21 | 329.00 | 337.00 | 329.00 | 334.90 | 334.90 | 81 |
| 2025-07-18 | 329.85 | 329.85 | 320.00 | 329.00 | 329.00 | 1,428 |
| 2025-07-17 | 337.00 | 337.00 | 329.85 | 329.85 | 329.85 | 992 |
| 2025-07-16 | 330.00 | 337.00 | 320.00 | 337.00 | 337.00 | 157 |
| 2025-07-15 | 340.00 | 340.00 | 328.35 | 330.00 | 330.00 | 946 |
| 2025-07-14 | 340.00 | 343.00 | 333.65 | 340.00 | 340.00 | 178 |
| 2025-07-11 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 167 |
| 2025-07-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 865 |
| 2025-07-09 | 340.00 | 349.00 | 340.00 | 340.00 | 340.00 | 1,755 |
| 2025-07-08 | 340.00 | 349.00 | 333.60 | 340.00 | 340.00 | 548 |
| 2025-07-07 | 351.00 | 351.00 | 337.00 | 340.00 | 340.00 | 839 |
| 2025-07-04 | 350.00 | 360.00 | 331.00 | 351.00 | 351.00 | 220 |
| 2025-07-03 | 369.55 | 398.90 | 348.00 | 350.00 | 350.00 | 7,463 |
| 2025-07-02 | 336.00 | 369.55 | 335.00 | 369.55 | 369.55 | 6,705 |
| 2025-07-01 | 334.00 | 338.90 | 330.00 | 336.00 | 336.00 | 1,434 |
| 2025-06-30 | 331.65 | 350.00 | 324.10 | 334.00 | 334.00 | 10,489 |
| 2025-06-26 | 313.00 | 339.00 | 313.00 | 331.65 | 331.65 | 15,149 |
| 2025-06-25 | 313.00 | 314.00 | 313.00 | 313.00 | 313.00 | 402 |
| 2025-06-24 | 311.00 | 319.70 | 311.00 | 313.00 | 313.00 | 532 |
| 2025-06-23 | 308.65 | 311.00 | 307.55 | 311.00 | 311.00 | 474 |
| 2025-06-20 | 309.00 | 310.00 | 307.00 | 308.65 | 308.65 | 304 |
| 2025-06-19 | 310.50 | 311.00 | 309.00 | 309.00 | 309.00 | 229 |
| 2025-06-18 | 311.00 | 319.45 | 310.50 | 310.50 | 310.50 | 392 |
| 2025-06-17 | 310.05 | 319.80 | 310.05 | 311.00 | 311.00 | 174 |
| 2025-06-16 | 311.00 | 318.00 | 310.00 | 310.05 | 310.05 | 653 |
| 2025-06-13 | 320.00 | 320.00 | 311.00 | 311.00 | 311.00 | 518 |
| 2025-06-12 | 320.00 | 327.00 | 320.00 | 320.00 | 320.00 | 149 |
| 2025-06-11 | 328.95 | 328.95 | 320.00 | 320.00 | 320.00 | 1,590 |
| 2025-06-10 | 343.00 | 343.00 | 320.00 | 328.95 | 328.95 | 1,740 |
| 2025-06-06 | 342.80 | 343.00 | 342.00 | 343.00 | 343.00 | 2,285 |
| 2025-06-05 | 340.00 | 343.00 | 340.00 | 342.80 | 342.80 | 1,338 |
| 2025-06-04 | 340.00 | 342.90 | 340.00 | 340.00 | 340.00 | 126 |
| 2025-06-03 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | 708 |
| 2025-06-02 | 338.00 | 343.00 | 337.40 | 338.00 | 338.00 | 111 |
| 2025-05-30 | 338.05 | 341.50 | 338.00 | 338.00 | 338.00 | 195 |
| 2025-05-29 | 342.00 | 342.00 | 338.05 | 338.05 | 338.05 | 105 |
| 2025-05-28 | 337.00 | 343.45 | 337.00 | 342.00 | 342.00 | 47 |
| 2025-05-27 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | 959 |
| 2025-05-26 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 818 |
| 2025-05-23 | 340.60 | 347.00 | 338.10 | 340.00 | 340.00 | 221 |
| 2025-05-22 | 340.75 | 340.75 | 340.60 | 340.60 | 340.60 | 7 |
| 2025-05-21 | 340.00 | 343.00 | 340.00 | 340.75 | 340.75 | 329 |
| 2025-05-20 | 346.95 | 346.95 | 337.05 | 340.00 | 340.00 | 38 |
| 2025-05-19 | 345.95 | 346.95 | 338.15 | 346.95 | 346.95 | 48 |
| 2025-05-16 | 339.90 | 348.00 | 339.90 | 345.95 | 345.95 | 2,928 |
| 2025-05-15 | 339.95 | 339.95 | 336.45 | 339.90 | 339.90 | 66 |
| 2025-05-14 | 339.95 | 339.95 | 336.20 | 339.95 | 339.95 | 86 |
| 2025-05-13 | 336.00 | 340.00 | 336.00 | 339.95 | 339.95 | 6 |
| 2025-05-12 | 336.35 | 342.00 | 333.10 | 336.00 | 336.00 | 788 |
| 2025-05-09 | 335.10 | 336.45 | 335.10 | 336.35 | 336.35 | 12 |
| 2025-05-08 | 337.50 | 337.50 | 334.10 | 335.10 | 335.10 | 85 |
| 2025-05-07 | 334.95 | 337.85 | 333.00 | 337.50 | 337.50 | 305 |
| 2025-05-06 | 334.00 | 334.95 | 333.00 | 334.95 | 334.95 | 320 |
| 2025-05-05 | 334.80 | 334.90 | 334.00 | 334.00 | 334.00 | 268 |
| 2025-05-02 | 331.60 | 334.80 | 330.60 | 334.80 | 334.80 | 43 |
| 2025-04-30 | 334.90 | 334.90 | 331.30 | 331.60 | 331.60 | 27 |
| 2025-04-29 | 334.75 | 334.90 | 330.60 | 334.90 | 334.90 | 404 |
| 2025-04-28 | 329.40 | 334.75 | 329.40 | 334.75 | 334.75 | 367 |
| 2025-04-25 | 327.90 | 329.50 | 327.90 | 329.40 | 329.40 | 13 |
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.