AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,700.00 | 9,752.00 | 9,599.00 | 9,677.00 | 9,677.00 | 171,698 |
| 2026-01-28 | 9,667.00 | 9,696.00 | 9,545.00 | 9,674.00 | 9,674.00 | 248,071 |
| 2026-01-27 | 9,654.00 | 9,806.00 | 9,532.00 | 9,670.00 | 9,670.00 | 463,190 |
| 2026-01-26 | 9,731.00 | 9,731.00 | 9,597.00 | 9,673.00 | 9,673.00 | 364,878 |
| 2026-01-23 | 9,970.00 | 9,970.00 | 9,595.00 | 9,659.00 | 9,659.00 | 188,895 |
| 2026-01-22 | 9,702.00 | 9,974.00 | 9,640.00 | 9,974.00 | 9,974.00 | 414,751 |
| 2026-01-21 | 9,404.50 | 9,587.00 | 9,404.50 | 9,570.00 | 9,570.00 | 369,879 |
| 2026-01-20 | 9,519.00 | 9,519.00 | 9,367.00 | 9,497.00 | 9,497.00 | 143,734 |
| 2026-01-19 | 9,276.00 | 9,443.00 | 9,220.00 | 9,370.00 | 9,370.00 | 174,969 |
| 2026-01-16 | 9,621.00 | 9,621.00 | 9,323.00 | 9,323.00 | 9,323.00 | 573,477 |
| 2026-01-15 | 9,580.00 | 9,621.00 | 9,430.00 | 9,450.00 | 9,450.00 | 720,627 |
| 2026-01-14 | 9,360.00 | 9,578.00 | 9,315.00 | 9,471.00 | 9,471.00 | 367,571 |
| 2026-01-13 | 9,561.00 | 9,561.00 | 9,257.00 | 9,368.00 | 9,368.00 | 375,993 |
| 2026-01-12 | 9,499.00 | 9,550.00 | 9,345.00 | 9,353.00 | 9,353.00 | 176,607 |
| 2026-01-09 | 9,290.00 | 9,559.00 | 9,290.00 | 9,510.00 | 9,510.00 | 412,844 |
| 2026-01-08 | 9,317.00 | 9,317.00 | 9,160.00 | 9,260.00 | 9,260.00 | 96,637 |
| 2026-01-07 | 9,408.00 | 9,420.00 | 9,217.00 | 9,262.00 | 9,262.00 | 117,799 |
| 2026-01-06 | 8,940.00 | 9,420.00 | 8,940.00 | 9,360.00 | 9,360.00 | 371,309 |
| 2026-01-05 | 9,122.00 | 9,296.00 | 9,015.00 | 9,069.00 | 9,069.00 | 208,197 |
| 2026-01-02 | 8,775.00 | 9,070.00 | 8,775.00 | 9,070.00 | 9,070.00 | 378,762 |
| 2025-12-31 | 8,983.00 | 8,985.00 | 8,912.00 | 8,932.00 | 8,932.00 | 144,035 |
| 2025-12-30 | 9,039.00 | 9,039.00 | 8,931.00 | 8,970.00 | 8,970.00 | 529,901 |
| 2025-12-29 | 8,942.00 | 8,942.00 | 8,864.00 | 8,915.00 | 8,915.00 | 420,911 |
| 2025-12-24 | 8,850.00 | 9,015.00 | 8,813.00 | 8,950.00 | 8,950.00 | 240,967 |
| 2025-12-23 | 8,826.00 | 8,895.00 | 8,750.00 | 8,869.00 | 8,869.00 | 394,020 |
| 2025-12-22 | 8,778.00 | 8,888.00 | 8,699.00 | 8,830.00 | 8,830.00 | 267,349 |
| 2025-12-19 | 8,776.00 | 8,817.00 | 8,702.00 | 8,714.00 | 8,714.00 | 763,024 |
| 2025-12-18 | 8,895.00 | 8,895.00 | 8,711.00 | 8,789.00 | 8,789.00 | 162,536 |
| 2025-12-17 | 8,730.00 | 8,730.00 | 8,620.50 | 8,695.00 | 8,695.00 | 342,735 |
| 2025-12-15 | 8,740.00 | 8,840.00 | 8,688.00 | 8,688.00 | 8,688.00 | 137,433 |
| 2025-12-12 | 8,661.00 | 8,779.00 | 8,620.00 | 8,683.00 | 8,683.00 | 305,201 |
| 2025-12-11 | 8,698.00 | 8,699.00 | 8,521.00 | 8,575.00 | 8,575.00 | 407,910 |
| 2025-12-10 | 8,654.00 | 8,725.00 | 8,654.00 | 8,711.00 | 8,711.00 | 109,540 |
| 2025-12-09 | 8,749.00 | 8,773.00 | 8,639.00 | 8,701.00 | 8,701.00 | 213,553 |
| 2025-12-08 | 8,771.00 | 8,835.00 | 8,749.00 | 8,776.00 | 8,776.00 | 220,425 |
| 2025-12-05 | 8,818.00 | 8,870.00 | 8,736.00 | 8,800.00 | 8,800.00 | 243,475 |
| 2025-12-04 | 8,778.00 | 8,890.00 | 8,751.00 | 8,790.00 | 8,790.00 | 333,411 |
| 2025-12-03 | 8,843.00 | 8,864.00 | 8,780.00 | 8,800.00 | 8,800.00 | 457,302 |
| 2025-12-02 | 8,847.00 | 8,864.00 | 8,726.00 | 8,768.00 | 8,768.00 | 353,173 |
| 2025-12-01 | 8,766.00 | 8,834.00 | 8,701.00 | 8,830.00 | 8,830.00 | 75,268 |
| 2025-11-28 | 8,775.00 | 8,868.00 | 8,738.00 | 8,827.00 | 8,827.00 | 243,366 |
| 2025-11-27 | 8,998.00 | 9,038.00 | 8,848.00 | 8,848.00 | 8,848.00 | 91,172 |
| 2025-11-26 | 8,872.00 | 8,954.00 | 8,790.00 | 8,941.00 | 8,941.00 | 190,793 |
| 2025-11-25 | 8,749.00 | 8,825.00 | 8,598.00 | 8,800.00 | 8,800.00 | 382,534 |
| 2025-11-24 | 8,695.00 | 8,825.00 | 8,679.00 | 8,800.00 | 8,800.00 | 424,131 |
| 2025-11-21 | 8,673.00 | 8,758.00 | 8,586.00 | 8,663.00 | 8,663.00 | 354,938 |
| 2025-11-20 | 8,788.00 | 8,841.00 | 8,668.00 | 8,736.00 | 8,736.00 | 671,908 |
| 2025-11-19 | 8,711.00 | 8,777.00 | 8,653.00 | 8,680.00 | 8,680.00 | 467,627 |
| 2025-11-18 | 8,770.00 | 8,783.00 | 8,664.00 | 8,674.00 | 8,674.00 | 303,817 |
| 2025-11-17 | 8,668.00 | 8,830.00 | 8,651.00 | 8,799.00 | 8,799.00 | 447,697 |
| 2025-11-14 | 8,800.00 | 8,801.00 | 8,640.00 | 8,698.00 | 8,698.00 | 199,347 |
| 2025-11-13 | 8,790.00 | 8,822.00 | 8,763.00 | 8,775.00 | 8,775.00 | 361,699 |
| 2025-11-12 | 8,850.00 | 8,944.00 | 8,800.00 | 8,810.00 | 8,810.00 | 590,286 |
| 2025-11-11 | 8,894.00 | 9,048.00 | 8,859.00 | 8,859.00 | 8,859.00 | 140,729 |
| 2025-11-10 | 8,820.00 | 8,892.00 | 8,797.00 | 8,840.00 | 8,840.00 | 29,151 |
| 2025-11-07 | 8,898.00 | 8,898.00 | 8,800.00 | 8,804.00 | 8,804.00 | 269,428 |
| 2025-11-06 | 9,015.00 | 9,015.00 | 8,797.00 | 8,892.00 | 8,892.00 | 52,418 |
| 2025-11-05 | 8,766.00 | 8,926.00 | 8,750.00 | 8,926.00 | 8,926.00 | 139,676 |
| 2025-11-04 | 8,910.00 | 8,959.00 | 8,695.00 | 8,848.00 | 8,848.00 | 229,393 |
| 2025-11-03 | 9,007.00 | 9,008.00 | 8,890.00 | 8,919.00 | 8,919.00 | 75,350 |
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.