AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10,906.00 | 11,038.00 | 10,869.00 | 10,898.00 | 10,898.00 | 69,063 |
| 2026-04-23 | 11,211.00 | 11,211.00 | 10,900.50 | 10,979.00 | 10,979.00 | 67,295 |
| 2026-04-22 | 11,226.00 | 11,277.00 | 11,124.00 | 11,221.00 | 11,221.00 | 155,826 |
| 2026-04-21 | 11,305.00 | 11,305.00 | 11,119.00 | 11,161.00 | 11,161.00 | 211,792 |
| 2026-04-20 | 11,050.00 | 11,324.00 | 11,050.00 | 11,272.00 | 11,272.00 | 295,572 |
| 2026-04-17 | 11,217.00 | 11,297.00 | 11,150.00 | 11,254.00 | 11,254.00 | 160,469 |
| 2026-04-16 | 11,080.00 | 11,217.00 | 10,991.00 | 11,217.00 | 11,217.00 | 129,898 |
| 2026-04-15 | 10,975.00 | 11,140.00 | 10,975.00 | 11,000.00 | 11,000.00 | 223,442 |
| 2026-04-14 | 10,894.00 | 11,049.00 | 10,894.00 | 11,049.00 | 11,049.00 | 162,070 |
| 2026-04-13 | 11,000.00 | 11,004.00 | 10,831.00 | 10,907.00 | 10,907.00 | 60,085 |
| 2026-04-10 | 11,044.00 | 11,188.00 | 10,953.00 | 11,042.00 | 11,042.00 | 198,462 |
| 2026-04-09 | 11,205.00 | 11,303.00 | 11,205.00 | 11,250.00 | 11,250.00 | 208,585 |
| 2026-04-08 | 11,186.00 | 11,457.00 | 11,186.00 | 11,320.00 | 11,320.00 | 154,935 |
| 2026-04-07 | 11,111.00 | 11,318.00 | 11,076.00 | 11,210.00 | 11,210.00 | 131,962 |
| 2026-04-02 | 11,107.00 | 11,394.00 | 11,107.00 | 11,305.00 | 11,305.00 | 120,579 |
| 2026-04-01 | 11,506.00 | 11,577.00 | 11,377.00 | 11,511.00 | 11,511.00 | 172,216 |
| 2026-03-31 | 11,408.00 | 11,696.00 | 11,408.00 | 11,429.00 | 11,429.00 | 184,371 |
| 2026-03-30 | 11,546.00 | 11,748.00 | 11,540.00 | 11,619.00 | 11,617.72 | 278,884 |
| 2026-03-27 | 11,654.00 | 11,654.00 | 11,485.00 | 11,589.00 | 11,587.72 | 245,527 |
| 2026-03-26 | 11,555.00 | 11,660.00 | 11,471.00 | 11,624.00 | 11,622.72 | 200,433 |
| 2026-03-25 | 11,440.00 | 11,524.00 | 11,260.00 | 11,524.00 | 11,522.73 | 539,014 |
| 2026-03-24 | 11,164.00 | 11,390.00 | 11,073.00 | 11,350.00 | 11,348.75 | 395,208 |
| 2026-03-23 | 11,289.00 | 11,443.00 | 11,151.00 | 11,285.00 | 11,283.76 | 541,115 |
| 2026-03-20 | 11,316.00 | 11,501.00 | 11,252.00 | 11,252.00 | 11,252.00 | 331,552 |
| 2026-03-19 | 11,375.00 | 11,375.00 | 11,126.00 | 11,295.00 | 11,295.00 | 419,374 |
| 2026-03-18 | 11,157.00 | 11,404.00 | 11,157.00 | 11,267.00 | 11,267.00 | 256,531 |
| 2026-03-17 | 11,062.00 | 11,235.00 | 11,062.00 | 11,159.00 | 11,159.00 | 141,792 |
| 2026-03-16 | 10,797.00 | 11,148.00 | 10,797.00 | 11,120.00 | 11,120.00 | 436,762 |
| 2026-03-13 | 10,950.00 | 11,208.00 | 10,694.00 | 10,796.00 | 10,796.00 | 214,515 |
| 2026-03-12 | 10,998.00 | 11,054.00 | 10,783.00 | 10,928.00 | 10,928.00 | 1,025,508 |
| 2026-03-11 | 11,057.00 | 11,057.00 | 10,796.00 | 10,974.00 | 10,974.00 | 188,762 |
| 2026-03-10 | 10,887.00 | 11,041.00 | 10,720.00 | 10,976.00 | 10,976.00 | 217,985 |
| 2026-03-09 | 10,880.00 | 10,897.00 | 10,635.00 | 10,788.00 | 10,788.00 | 403,329 |
| 2026-03-06 | 11,185.00 | 11,320.00 | 10,948.00 | 10,980.00 | 10,980.00 | 373,705 |
| 2026-03-05 | 11,013.00 | 11,432.00 | 10,960.00 | 11,265.00 | 11,265.00 | 252,115 |
| 2026-03-04 | 10,800.00 | 11,019.00 | 10,800.00 | 11,003.00 | 11,003.00 | 400,685 |
| 2026-03-03 | 11,199.00 | 11,199.00 | 10,815.00 | 10,860.00 | 10,860.00 | 521,361 |
| 2026-03-02 | 10,899.00 | 11,182.00 | 10,744.00 | 11,182.00 | 11,182.00 | 299,313 |
| 2026-02-27 | 10,524.00 | 11,041.00 | 10,524.00 | 10,970.00 | 10,970.00 | 599,045 |
| 2026-02-26 | 10,500.00 | 10,737.00 | 10,422.00 | 10,710.00 | 10,710.00 | 417,432 |
| 2026-02-25 | 10,188.00 | 10,353.00 | 9,832.00 | 10,353.00 | 10,353.00 | 523,289 |
| 2026-02-24 | 10,087.00 | 10,189.00 | 9,999.00 | 10,102.00 | 10,102.00 | 195,641 |
| 2026-02-23 | 9,965.00 | 10,234.00 | 9,965.00 | 10,196.00 | 10,196.00 | 267,296 |
| 2026-02-20 | 10,100.00 | 10,204.00 | 9,954.00 | 9,991.00 | 9,991.00 | 298,361 |
| 2026-02-19 | 10,483.00 | 10,490.00 | 10,110.00 | 10,110.00 | 10,110.00 | 245,962 |
| 2026-02-18 | 10,553.00 | 10,553.00 | 10,361.00 | 10,489.00 | 10,489.00 | 119,361 |
| 2026-02-17 | 10,469.00 | 10,697.00 | 10,373.00 | 10,577.00 | 10,577.00 | 215,310 |
| 2026-02-16 | 10,080.00 | 10,531.00 | 9,769.00 | 10,455.00 | 10,455.00 | 703,774 |
| 2026-02-13 | 9,652.00 | 9,664.00 | 9,573.00 | 9,664.00 | 9,664.00 | 259,590 |
| 2026-02-12 | 9,768.00 | 9,768.00 | 9,623.00 | 9,700.00 | 9,700.00 | 411,145 |
| 2026-02-11 | 9,730.00 | 9,765.00 | 9,684.00 | 9,765.00 | 9,765.00 | 461,874 |
| 2026-02-10 | 9,699.00 | 9,844.00 | 9,646.00 | 9,740.00 | 9,740.00 | 615,074 |
| 2026-02-09 | 9,596.00 | 9,678.00 | 9,575.00 | 9,650.00 | 9,650.00 | 329,976 |
| 2026-02-06 | 9,364.00 | 9,657.00 | 9,364.00 | 9,573.00 | 9,573.00 | 522,812 |
| 2026-02-05 | 9,700.00 | 9,700.00 | 9,548.00 | 9,560.00 | 9,560.00 | 447,857 |
| 2026-02-04 | 9,561.00 | 9,767.00 | 9,561.00 | 9,590.00 | 9,590.00 | 491,213 |
| 2026-02-03 | 9,700.00 | 9,715.00 | 9,558.00 | 9,650.00 | 9,650.00 | 273,484 |
| 2026-02-02 | 9,500.00 | 9,660.00 | 9,244.00 | 9,650.00 | 9,650.00 | 236,266 |
| 2026-01-30 | 9,693.00 | 9,693.00 | 9,508.00 | 9,508.00 | 9,508.00 | 445,272 |
| 2026-01-29 | 9,700.00 | 9,752.00 | 9,599.00 | 9,677.00 | 9,677.00 | 171,698 |
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.