AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,776.00 | 11,889.00 | 11,705.00 | 11,876.00 | 11,876.00 | 176,422 |
| 2026-07-21 | 11,828.00 | 11,853.00 | 11,709.00 | 11,815.00 | 11,815.00 | 86,353 |
| 2026-07-20 | 12,076.00 | 12,080.00 | 11,809.00 | 11,852.00 | 11,852.00 | 75,888 |
| 2026-07-17 | 12,007.00 | 12,076.00 | 11,734.00 | 12,076.00 | 12,076.00 | 207,456 |
| 2026-07-16 | 12,209.00 | 12,209.00 | 11,970.00 | 12,130.00 | 12,130.00 | 381,371 |
| 2026-07-15 | 12,595.00 | 12,595.00 | 12,148.00 | 12,148.00 | 12,148.00 | 492,313 |
| 2026-07-14 | 12,188.00 | 12,389.00 | 12,017.00 | 12,265.00 | 12,265.00 | 696,974 |
| 2026-07-13 | 12,318.00 | 12,318.00 | 12,094.00 | 12,094.00 | 12,094.00 | 428,839 |
| 2026-07-10 | 12,233.00 | 12,349.00 | 12,233.00 | 12,349.00 | 12,349.00 | 379,586 |
| 2026-07-09 | 12,300.00 | 12,403.00 | 12,206.00 | 12,241.00 | 12,241.00 | 496,554 |
| 2026-07-08 | 12,391.00 | 12,391.00 | 12,208.00 | 12,317.00 | 12,317.00 | 241,711 |
| 2026-07-07 | 12,609.00 | 12,609.00 | 12,353.00 | 12,484.00 | 12,484.00 | 126,037 |
| 2026-07-06 | 12,767.00 | 12,767.00 | 12,514.00 | 12,652.00 | 12,652.00 | 201,432 |
| 2026-07-03 | 12,769.00 | 12,807.00 | 12,589.00 | 12,724.00 | 12,724.00 | 318,400 |
| 2026-07-02 | 12,372.00 | 12,782.00 | 12,372.00 | 12,727.00 | 12,727.00 | 567,878 |
| 2026-07-01 | 12,432.00 | 12,551.00 | 12,397.00 | 12,400.00 | 12,400.00 | 297,309 |
| 2026-06-30 | 12,617.00 | 12,617.00 | 12,483.00 | 12,554.00 | 12,554.00 | 158,879 |
| 2026-06-29 | 12,480.00 | 12,698.00 | 12,480.00 | 12,600.00 | 12,600.00 | 188,000 |
| 2026-06-26 | 12,449.00 | 12,639.00 | 12,421.00 | 12,538.00 | 12,538.00 | 512,800 |
| 2026-06-25 | 12,570.00 | 12,575.00 | 12,388.00 | 12,450.00 | 12,450.00 | 133,285 |
| 2026-06-24 | 12,328.00 | 12,561.00 | 12,254.00 | 12,554.00 | 12,554.00 | 1,152,246 |
| 2026-06-23 | 11,943.00 | 12,322.00 | 11,939.00 | 12,210.00 | 12,210.00 | 437,983 |
| 2026-06-22 | 12,210.00 | 12,312.00 | 12,149.00 | 12,149.00 | 12,149.00 | 315,687 |
| 2026-06-19 | 11,810.00 | 12,225.00 | 11,810.00 | 12,177.00 | 12,177.00 | 188,107 |
| 2026-06-18 | 12,320.00 | 12,320.00 | 11,400.00 | 11,991.00 | 11,991.00 | 268,903 |
| 2026-06-17 | 12,497.00 | 12,497.00 | 12,060.00 | 12,210.00 | 12,210.00 | 290,877 |
| 2026-06-15 | 12,242.00 | 12,440.00 | 12,224.00 | 12,243.00 | 12,243.00 | 224,672 |
| 2026-06-12 | 12,283.00 | 12,442.00 | 12,129.00 | 12,252.00 | 12,252.00 | 294,347 |
| 2026-06-11 | 12,225.00 | 12,225.00 | 12,084.00 | 12,197.00 | 12,197.00 | 619,743 |
| 2026-06-10 | 12,004.00 | 12,198.00 | 12,000.00 | 12,165.00 | 12,165.00 | 154,721 |
| 2026-06-09 | 11,952.00 | 12,244.00 | 11,952.00 | 12,102.00 | 12,102.00 | 618,645 |
| 2026-06-08 | 11,590.00 | 11,990.50 | 11,557.00 | 11,981.00 | 11,981.00 | 271,121 |
| 2026-06-05 | 11,643.00 | 11,716.00 | 11,509.00 | 11,550.00 | 11,550.00 | 325,979 |
| 2026-06-04 | 11,894.00 | 12,024.00 | 11,621.00 | 11,649.00 | 11,649.00 | 183,150 |
| 2026-06-03 | 12,036.00 | 12,063.00 | 11,906.00 | 11,990.00 | 11,990.00 | 127,062 |
| 2026-06-02 | 11,998.00 | 12,130.00 | 11,930.00 | 12,130.00 | 12,130.00 | 123,209 |
| 2026-06-01 | 12,291.00 | 12,291.00 | 11,761.00 | 11,880.00 | 11,880.00 | 288,400 |
| 2026-05-29 | 12,596.00 | 12,598.00 | 12,384.00 | 12,384.00 | 12,384.00 | 131,286 |
| 2026-05-28 | 12,624.00 | 12,662.00 | 12,529.00 | 12,619.00 | 12,619.00 | 141,491 |
| 2026-05-27 | 12,500.00 | 12,714.00 | 12,485.00 | 12,623.00 | 12,623.00 | 523,735 |
| 2026-05-26 | 12,688.00 | 12,783.00 | 12,498.00 | 12,542.00 | 12,542.00 | 124,465 |
| 2026-05-25 | 12,220.00 | 12,790.00 | 12,220.00 | 12,681.00 | 12,681.00 | 759,015 |
| 2026-05-22 | 12,000.00 | 12,456.00 | 11,930.00 | 12,341.00 | 12,341.00 | 829,988 |
| 2026-05-21 | 11,709.00 | 11,992.00 | 11,505.00 | 11,886.00 | 11,886.00 | 559,137 |
| 2026-05-20 | 11,456.00 | 11,756.00 | 11,456.00 | 11,631.00 | 11,631.00 | 209,828 |
| 2026-05-19 | 11,482.00 | 11,624.00 | 11,482.00 | 11,554.00 | 11,554.00 | 229,482 |
| 2026-05-18 | 11,404.00 | 11,550.00 | 11,291.00 | 11,474.00 | 11,474.00 | 143,347 |
| 2026-05-15 | 11,299.00 | 11,450.00 | 11,201.00 | 11,404.00 | 11,404.00 | 157,291 |
| 2026-05-14 | 11,449.00 | 11,457.00 | 11,307.00 | 11,433.00 | 11,433.00 | 145,177 |
| 2026-05-13 | 11,198.00 | 11,355.00 | 11,198.00 | 11,279.00 | 11,279.00 | 197,540 |
| 2026-05-12 | 11,491.00 | 11,491.00 | 11,141.00 | 11,316.00 | 11,316.00 | 181,408 |
| 2026-05-11 | 11,410.00 | 11,618.00 | 11,410.00 | 11,575.00 | 11,575.00 | 212,700 |
| 2026-05-08 | 11,459.00 | 11,500.00 | 11,409.00 | 11,495.00 | 11,495.00 | 271,410 |
| 2026-05-07 | 11,494.00 | 11,574.00 | 11,360.00 | 11,495.00 | 11,495.00 | 240,120 |
| 2026-05-06 | 11,294.00 | 11,615.00 | 11,011.00 | 11,495.00 | 11,495.00 | 466,464 |
| 2026-05-05 | 11,170.00 | 11,337.00 | 11,170.00 | 11,289.00 | 11,289.00 | 137,513 |
| 2026-05-04 | 11,033.00 | 11,336.00 | 10,018.00 | 11,295.00 | 11,295.00 | 197,879 |
| 2026-04-30 | 10,830.00 | 11,081.00 | 10,018.00 | 11,050.00 | 11,050.00 | 656,462 |
| 2026-04-29 | 10,889.00 | 11,030.00 | 10,889.00 | 10,956.00 | 10,956.00 | 119,139 |
| 2026-04-28 | 10,868.00 | 11,105.00 | 10,857.00 | 10,927.00 | 10,927.00 | 142,259 |
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.