AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 9,952.00 | 10,000.00 | 9,751.00 | 9,769.00 | 8,966.41 | 49,571 |
| 2022-06-24 | 9,778.00 | 9,982.00 | 9,713.00 | 9,895.00 | 9,082.06 | 154,381 |
| 2022-06-23 | 9,851.00 | 9,946.00 | 9,675.00 | 9,854.00 | 9,044.42 | 214,090 |
| 2022-06-22 | 9,800.00 | 10,048.00 | 9,729.00 | 9,950.00 | 9,132.54 | 195,004 |
| 2022-06-21 | 9,911.00 | 10,045.00 | 9,795.00 | 9,854.00 | 9,044.42 | 56,258 |
| 2022-06-20 | 9,900.00 | 10,016.00 | 9,831.00 | 9,869.00 | 9,058.19 | 33,920 |
| 2022-06-17 | 9,955.00 | 10,086.00 | 9,894.00 | 9,894.00 | 9,081.14 | 239,361 |
| 2022-06-15 | 9,699.00 | 10,094.00 | 9,682.50 | 10,068.00 | 9,240.84 | 211,051 |
| 2022-06-14 | 10,200.00 | 10,200.00 | 9,501.00 | 9,712.00 | 8,914.09 | 286,992 |
| 2022-06-13 | 9,958.00 | 10,000.00 | 9,660.00 | 9,862.00 | 9,051.77 | 90,792 |
| 2022-06-10 | 9,985.00 | 10,091.00 | 9,960.00 | 10,032.00 | 9,207.80 | 346,619 |
| 2022-06-09 | 9,943.00 | 10,069.00 | 9,876.00 | 9,985.00 | 9,164.66 | 121,036 |
| 2022-06-08 | 9,912.00 | 10,024.00 | 9,894.00 | 9,948.00 | 9,130.70 | 361,985 |
| 2022-06-07 | 10,083.00 | 10,083.00 | 9,852.00 | 9,912.00 | 9,097.66 | 116,257 |
| 2022-06-06 | 10,102.00 | 10,169.00 | 9,998.00 | 10,084.00 | 9,255.53 | 223,635 |
| 2022-06-03 | 10,200.00 | 10,300.00 | 10,163.00 | 10,163.00 | 9,328.04 | 225,592 |
| 2022-06-02 | 10,425.00 | 10,425.00 | 10,048.00 | 10,126.00 | 9,294.08 | 116,078 |
| 2022-06-01 | 10,345.00 | 10,442.00 | 10,152.00 | 10,187.00 | 9,350.07 | 103,714 |
| 2022-05-31 | 10,450.00 | 10,484.00 | 10,332.00 | 10,345.00 | 9,495.08 | 251,702 |
| 2022-05-30 | 10,287.00 | 10,470.00 | 10,287.00 | 10,449.00 | 9,590.54 | 91,140 |
| 2022-05-27 | 10,198.00 | 10,363.00 | 10,198.00 | 10,291.00 | 9,445.52 | 58,041 |
| 2022-05-26 | 10,129.00 | 10,178.00 | 9,960.00 | 10,159.00 | 9,324.37 | 102,147 |
| 2022-05-25 | 9,999.00 | 10,041.00 | 9,894.00 | 9,947.00 | 9,129.78 | 127,738 |
| 2022-05-24 | 10,084.00 | 10,156.00 | 10,037.00 | 10,050.00 | 9,224.32 | 112,104 |
| 2022-05-23 | 10,197.00 | 10,227.00 | 10,083.00 | 10,125.00 | 9,293.16 | 80,457 |
| 2022-05-20 | 10,199.00 | 10,441.00 | 10,130.00 | 10,144.00 | 9,310.60 | 99,719 |
| 2022-05-19 | 10,010.00 | 10,130.00 | 9,891.00 | 10,130.00 | 9,297.75 | 103,289 |
| 2022-05-18 | 10,075.00 | 10,100.00 | 9,944.00 | 10,040.00 | 9,215.14 | 101,845 |
| 2022-05-17 | 10,097.00 | 10,177.00 | 9,990.00 | 9,991.00 | 9,170.17 | 111,925 |
| 2022-05-16 | 10,076.00 | 10,084.00 | 9,944.00 | 10,046.00 | 9,220.65 | 190,270 |
| 2022-05-13 | 10,034.00 | 10,128.00 | 9,982.00 | 10,073.00 | 9,245.43 | 131,262 |
| 2022-05-12 | 10,000.00 | 10,029.00 | 9,891.00 | 10,004.00 | 9,182.10 | 163,707 |
| 2022-05-11 | 10,195.00 | 10,211.00 | 10,000.00 | 10,065.00 | 9,238.09 | 206,131 |
| 2022-05-10 | 9,835.00 | 10,163.00 | 9,835.00 | 10,000.00 | 9,178.43 | 166,055 |
| 2022-05-09 | 9,807.00 | 9,936.00 | 9,799.00 | 9,841.00 | 9,032.49 | 221,340 |
| 2022-05-06 | 9,966.00 | 9,966.00 | 9,598.00 | 9,890.00 | 9,077.47 | 158,883 |
| 2022-05-05 | 9,710.00 | 10,119.00 | 9,710.00 | 9,947.00 | 9,129.78 | 70,595 |
| 2022-05-04 | 10,300.00 | 10,300.00 | 9,960.00 | 9,960.00 | 9,141.72 | 83,049 |
| 2022-05-03 | 10,276.00 | 10,589.00 | 10,015.00 | 10,337.00 | 9,487.74 | 150,973 |
| 2022-04-29 | 10,584.00 | 10,584.00 | 10,175.00 | 10,183.00 | 9,346.39 | 60,751 |
| 2022-04-28 | 10,137.00 | 10,446.00 | 10,044.00 | 10,275.00 | 9,430.84 | 157,100 |
| 2022-04-26 | 9,701.00 | 10,213.00 | 9,700.00 | 10,130.00 | 9,297.75 | 229,695 |
| 2022-04-25 | 9,950.00 | 10,000.00 | 9,727.00 | 9,727.00 | 8,927.86 | 203,594 |
| 2022-04-22 | 10,170.00 | 10,275.00 | 10,000.00 | 10,000.00 | 9,178.43 | 81,160 |
| 2022-04-21 | 10,175.00 | 10,342.00 | 9,648.00 | 10,244.00 | 9,402.38 | 664,533 |
| 2022-04-20 | 10,221.00 | 10,395.00 | 10,187.00 | 10,219.00 | 9,379.44 | 104,561 |
| 2022-04-19 | 10,268.00 | 10,438.00 | 10,265.00 | 10,290.00 | 9,444.60 | 216,437 |
| 2022-04-14 | 10,363.00 | 10,453.00 | 10,132.00 | 10,382.00 | 9,529.05 | 129,125 |
| 2022-04-13 | 10,539.00 | 10,609.00 | 10,382.00 | 10,392.00 | 9,538.22 | 83,529 |
| 2022-04-12 | 10,889.00 | 10,889.00 | 10,345.00 | 10,548.00 | 9,681.41 | 199,631 |
| 2022-04-11 | 10,601.00 | 10,702.00 | 10,276.00 | 10,583.00 | 9,713.53 | 646,560 |
| 2022-04-08 | 10,746.00 | 10,880.00 | 10,551.00 | 10,642.00 | 9,767.68 | 108,308 |
| 2022-04-07 | 11,038.00 | 11,038.00 | 10,800.00 | 10,818.00 | 9,929.22 | 150,299 |
| 2022-04-06 | 11,250.00 | 11,250.00 | 10,877.00 | 11,046.00 | 10,138.49 | 145,368 |
| 2022-04-05 | 11,435.00 | 11,710.00 | 11,405.00 | 11,508.00 | 10,099.03 | 228,654 |
| 2022-04-04 | 11,696.00 | 11,696.00 | 11,376.00 | 11,434.00 | 10,034.09 | 503,053 |
| 2022-04-01 | 11,679.00 | 11,716.00 | 11,500.00 | 11,500.00 | 10,092.00 | 147,893 |
| 2022-03-31 | 11,494.00 | 11,674.00 | 11,383.00 | 11,648.00 | 10,221.88 | 158,860 |
| 2022-03-30 | 11,356.00 | 11,500.00 | 11,356.00 | 11,494.00 | 10,086.74 | 55,020 |
| 2022-03-29 | 11,234.00 | 11,456.00 | 11,192.00 | 11,331.00 | 9,943.70 | 227,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-04 | 580.0000 ZAC |
| 2022-08-31 | 194.0000 ZAC |
| 2022-04-06 | 505.0000 ZAC |
| 2021-09-01 | 180.0000 ZAC |
| 2021-04-07 | 470.0000 ZAC |
| 2020-09-02 | 100.0000 ZAC |
| 2020-04-01 | 414.0000 ZAC |
| 2019-08-28 | 156.0000 ZAC |
| 2019-04-03 | 366.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.