ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 211,426 |
| 2026-01-27 | 133.00 | 136.00 | 124.00 | 130.00 | 130.00 | 910,654 |
| 2026-01-26 | 142.00 | 142.00 | 132.00 | 137.00 | 137.00 | 499,874 |
| 2026-01-23 | 143.00 | 146.00 | 136.00 | 139.00 | 139.00 | 370,834 |
| 2026-01-22 | 150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 2,017,578 |
| 2026-01-21 | 137.00 | 146.00 | 133.00 | 141.00 | 141.00 | 2,254,044 |
| 2026-01-20 | 133.00 | 140.00 | 130.00 | 137.00 | 137.00 | 716,202 |
| 2026-01-19 | 141.00 | 141.00 | 134.00 | 140.00 | 140.00 | 92,737 |
| 2026-01-16 | 132.00 | 142.00 | 132.00 | 141.00 | 141.00 | 941,866 |
| 2026-01-15 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 82,903 |
| 2026-01-14 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | 955,911 |
| 2026-01-13 | 137.00 | 146.00 | 129.00 | 146.00 | 146.00 | 1,145,201 |
| 2026-01-12 | 130.00 | 138.00 | 123.00 | 137.00 | 137.00 | 731,023 |
| 2026-01-09 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 313,378 |
| 2026-01-08 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 1,261,641 |
| 2026-01-07 | 117.00 | 131.00 | 116.00 | 120.00 | 120.00 | 2,377,627 |
| 2026-01-06 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 757,284 |
| 2026-01-05 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | 431,800 |
| 2026-01-02 | 128.00 | 128.00 | 122.00 | 128.00 | 128.00 | 50,619 |
| 2025-12-31 | 125.00 | 128.00 | 120.00 | 127.00 | 127.00 | 226,738 |
| 2025-12-30 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 343,413 |
| 2025-12-29 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 45,736 |
| 2025-12-24 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 245,328 |
| 2025-12-23 | 119.00 | 119.00 | 110.00 | 115.00 | 115.00 | 278,615 |
| 2025-12-22 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 153,462 |
| 2025-12-19 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 114,008 |
| 2025-12-18 | 120.00 | 120.00 | 111.00 | 115.00 | 115.00 | 792,470 |
| 2025-12-17 | 110.00 | 121.00 | 105.00 | 116.00 | 116.00 | 1,154,387 |
| 2025-12-15 | 124.00 | 124.00 | 110.00 | 110.00 | 110.00 | 826,707 |
| 2025-12-12 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 159,740 |
| 2025-12-11 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 36,706 |
| 2025-12-10 | 121.00 | 125.00 | 119.00 | 125.00 | 125.00 | 344,545 |
| 2025-12-09 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 30,520 |
| 2025-12-08 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 38,326 |
| 2025-12-05 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 204,269 |
| 2025-12-04 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 250,858 |
| 2025-12-03 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 763,394 |
| 2025-12-02 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 104,919 |
| 2025-12-01 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 521,942 |
| 2025-11-28 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 523,507 |
| 2025-11-27 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 280,135 |
| 2025-11-26 | 131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 1,165,344 |
| 2025-11-25 | 132.00 | 132.00 | 123.00 | 132.00 | 132.00 | 638,264 |
| 2025-11-24 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | 451,369 |
| 2025-11-21 | 138.00 | 139.00 | 131.00 | 135.00 | 135.00 | 610,359 |
| 2025-11-20 | 129.00 | 139.00 | 122.00 | 138.00 | 138.00 | 2,300,854 |
| 2025-11-19 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 1,009,847 |
| 2025-11-18 | 124.00 | 127.00 | 116.00 | 123.00 | 123.00 | 973,142 |
| 2025-11-17 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 422,597 |
| 2025-11-14 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 145,175 |
| 2025-11-13 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 476,321 |
| 2025-11-12 | 137.00 | 137.00 | 125.00 | 129.00 | 129.00 | 1,014,112 |
| 2025-11-11 | 149.00 | 154.00 | 127.00 | 136.00 | 136.00 | 2,325,444 |
| 2025-11-10 | 136.00 | 153.00 | 133.00 | 149.00 | 149.00 | 782,669 |
| 2025-11-07 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | 513,965 |
| 2025-11-06 | 135.00 | 138.00 | 127.00 | 137.00 | 137.00 | 696,763 |
| 2025-11-05 | 139.00 | 141.00 | 132.00 | 140.00 | 140.00 | 584,538 |
| 2025-11-04 | 137.00 | 146.00 | 137.00 | 141.00 | 141.00 | 191,366 |
| 2025-11-03 | 148.00 | 148.00 | 132.00 | 144.00 | 144.00 | 1,647,936 |
| 2025-10-31 | 149.00 | 154.00 | 141.00 | 149.00 | 149.00 | 1,281,791 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.