AFRIC INDUSTRIES SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 305.00 | 306.50 | 304.60 | 304.60 | 304.60 | 59 |
| 2025-01-27 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | 53 |
| 2025-01-24 | 301.00 | 308.00 | 301.00 | 308.00 | 308.00 | 1 |
| 2025-01-23 | 305.00 | 308.95 | 301.00 | 301.00 | 301.00 | 8 |
| 2025-01-22 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 437 |
| 2025-01-21 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 404 |
| 2025-01-20 | 305.00 | 314.95 | 300.00 | 300.00 | 300.00 | 670 |
| 2025-01-17 | 299.10 | 305.00 | 299.00 | 305.00 | 305.00 | 250 |
| 2025-01-16 | 299.15 | 305.00 | 299.05 | 299.10 | 299.10 | 1,357 |
| 2025-01-15 | 299.00 | 304.95 | 298.05 | 299.15 | 299.15 | 2,207 |
| 2025-01-13 | 300.00 | 305.00 | 298.00 | 299.00 | 299.00 | 1,067 |
| 2025-01-10 | 303.00 | 310.00 | 300.00 | 300.00 | 300.00 | 609 |
| 2025-01-09 | 306.05 | 312.00 | 303.00 | 303.00 | 303.00 | 1,321 |
| 2025-01-08 | 304.00 | 310.00 | 304.00 | 306.05 | 306.05 | 125 |
| 2025-01-07 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | 168 |
| 2025-01-06 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 467 |
| 2025-01-03 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 260 |
| 2025-01-02 | 303.95 | 303.95 | 300.00 | 300.00 | 300.00 | 59 |
| 2024-12-31 | 297.00 | 303.95 | 297.00 | 303.95 | 303.95 | 232 |
| 2024-12-30 | 297.50 | 297.50 | 297.00 | 297.00 | 297.00 | 302 |
| 2024-12-27 | 305.00 | 305.00 | 297.50 | 297.50 | 297.50 | 604 |
| 2024-12-26 | 299.00 | 305.00 | 298.00 | 305.00 | 305.00 | 153 |
| 2024-12-25 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | 1,895 |
| 2024-12-24 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,163 |
| 2024-12-23 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 428 |
| 2024-12-20 | 299.10 | 306.00 | 299.10 | 300.00 | 300.00 | 603 |
| 2024-12-19 | 304.00 | 304.00 | 299.10 | 299.10 | 299.10 | 280 |
| 2024-12-18 | 298.55 | 304.00 | 298.30 | 304.00 | 304.00 | 431 |
| 2024-12-17 | 304.00 | 304.00 | 298.50 | 298.55 | 298.55 | 901 |
| 2024-12-16 | 303.45 | 306.00 | 298.00 | 304.00 | 304.00 | 2,922 |
| 2024-12-13 | 300.00 | 303.50 | 300.00 | 303.45 | 303.45 | 13 |
| 2024-12-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 234 |
| 2024-12-11 | 298.10 | 300.00 | 298.10 | 300.00 | 300.00 | 12 |
| 2024-12-10 | 298.25 | 300.00 | 298.10 | 298.10 | 298.10 | 294 |
| 2024-12-09 | 298.50 | 300.00 | 298.25 | 298.25 | 298.25 | 39 |
| 2024-12-06 | 300.00 | 300.00 | 298.50 | 298.50 | 298.50 | 63 |
| 2024-12-05 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 118 |
| 2024-12-04 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 131 |
| 2024-12-03 | 299.95 | 299.95 | 299.00 | 299.00 | 299.00 | 77 |
| 2024-12-02 | 300.00 | 300.00 | 299.00 | 299.95 | 299.95 | 71 |
| 2024-11-29 | 299.10 | 301.00 | 299.00 | 300.00 | 300.00 | 148 |
| 2024-11-28 | 303.75 | 303.75 | 299.10 | 299.10 | 299.10 | 724 |
| 2024-11-27 | 300.75 | 303.75 | 299.90 | 303.75 | 303.75 | 1,149 |
| 2024-11-26 | 303.80 | 303.80 | 300.75 | 300.75 | 300.75 | 6 |
| 2024-11-25 | 302.00 | 303.80 | 300.60 | 303.80 | 303.80 | 423 |
| 2024-11-22 | 303.40 | 303.40 | 301.50 | 302.00 | 302.00 | 10 |
| 2024-11-21 | 301.50 | 303.90 | 300.10 | 303.40 | 303.40 | 80 |
| 2024-11-20 | 301.50 | 303.90 | 301.30 | 301.50 | 301.50 | 279 |
| 2024-11-19 | 303.90 | 303.90 | 301.50 | 301.50 | 301.50 | 155 |
| 2024-11-15 | 304.00 | 304.00 | 300.00 | 303.90 | 303.90 | 729 |
| 2024-11-14 | 304.95 | 304.95 | 303.95 | 304.00 | 304.00 | 34 |
| 2024-11-13 | 300.00 | 304.95 | 300.00 | 304.95 | 304.95 | 95 |
| 2024-11-12 | 303.50 | 304.95 | 300.00 | 300.00 | 300.00 | 2,074 |
| 2024-11-11 | 305.00 | 305.00 | 302.90 | 303.50 | 303.50 | 279 |
| 2024-11-08 | 305.00 | 305.00 | 302.50 | 305.00 | 305.00 | 84 |
| 2024-11-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 111 |
| 2024-11-05 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 814 |
| 2024-11-04 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 5,464 |
| 2024-11-01 | 304.50 | 306.00 | 304.00 | 306.00 | 306.00 | 57 |
| 2024-10-31 | 304.50 | 304.50 | 303.10 | 304.50 | 304.50 | 159 |
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.