AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8,881.00 | 8,999.00 | 8,880.00 | 8,949.00 | 8,949.00 | 143,419 |
| 2025-10-30 | 8,860.00 | 8,976.00 | 8,842.00 | 8,976.00 | 8,976.00 | 178,674 |
| 2025-10-29 | 8,849.00 | 8,941.00 | 8,849.00 | 8,893.00 | 8,893.00 | 55,280 |
| 2025-10-28 | 8,948.00 | 8,998.00 | 8,834.00 | 8,949.00 | 8,949.00 | 243,569 |
| 2025-10-27 | 8,890.00 | 8,976.00 | 8,842.00 | 8,897.00 | 8,897.00 | 74,613 |
| 2025-10-24 | 8,856.00 | 9,020.00 | 8,800.00 | 8,886.00 | 8,886.00 | 351,774 |
| 2025-10-23 | 8,848.00 | 8,915.00 | 8,816.00 | 8,908.00 | 8,908.00 | 71,048 |
| 2025-10-22 | 8,839.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 109,531 |
| 2025-10-21 | 8,827.00 | 9,000.00 | 8,800.00 | 8,864.00 | 8,864.00 | 265,132 |
| 2025-10-20 | 8,821.00 | 9,061.00 | 8,800.00 | 8,877.00 | 8,877.00 | 179,098 |
| 2025-10-17 | 8,726.00 | 9,000.00 | 8,725.00 | 8,851.00 | 8,851.00 | 2,796,232 |
| 2025-10-16 | 8,969.00 | 8,969.00 | 8,658.00 | 8,748.00 | 8,748.00 | 896,745 |
| 2025-10-15 | 9,767.00 | 9,767.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1,068,350 |
| 2025-10-14 | 9,643.00 | 9,710.00 | 9,578.00 | 9,649.00 | 9,649.00 | 126,859 |
| 2025-10-13 | 9,597.00 | 9,786.00 | 9,548.00 | 9,698.00 | 9,698.00 | 93,189 |
| 2025-10-10 | 9,642.00 | 9,796.00 | 9,642.00 | 9,653.00 | 9,653.00 | 82,711 |
| 2025-10-09 | 9,501.00 | 9,888.00 | 9,501.00 | 9,688.00 | 9,688.00 | 172,841 |
| 2025-10-08 | 9,602.00 | 9,750.00 | 9,590.00 | 9,686.00 | 9,686.00 | 64,373 |
| 2025-10-07 | 9,663.00 | 9,663.00 | 9,519.00 | 9,600.00 | 9,600.00 | 94,080 |
| 2025-10-06 | 9,612.00 | 9,646.00 | 9,465.00 | 9,536.00 | 9,536.00 | 215,599 |
| 2025-10-03 | 9,515.00 | 9,674.00 | 9,515.00 | 9,612.00 | 9,612.00 | 148,611 |
| 2025-10-02 | 9,570.00 | 9,760.00 | 9,491.00 | 9,576.00 | 9,576.00 | 254,065 |
| 2025-10-01 | 9,700.00 | 9,815.00 | 9,501.00 | 9,570.00 | 9,570.00 | 123,333 |
| 2025-09-30 | 9,500.00 | 9,813.00 | 9,424.00 | 9,714.00 | 9,714.00 | 147,983 |
| 2025-09-29 | 9,535.00 | 9,599.00 | 9,463.00 | 9,481.00 | 9,481.00 | 516,942 |
| 2025-09-26 | 9,432.00 | 9,637.00 | 9,424.00 | 9,514.00 | 9,514.00 | 482,475 |
| 2025-09-25 | 9,600.00 | 9,757.00 | 9,434.00 | 9,486.00 | 9,486.00 | 150,487 |
| 2025-09-23 | 10,001.00 | 10,150.00 | 9,683.00 | 9,683.00 | 9,683.00 | 720,312 |
| 2025-09-22 | 10,273.00 | 10,279.00 | 10,100.00 | 10,100.00 | 10,100.00 | 91,923 |
| 2025-09-19 | 10,427.00 | 10,489.00 | 10,181.00 | 10,317.00 | 10,317.00 | 285,305 |
| 2025-09-18 | 10,649.00 | 10,649.00 | 10,267.00 | 10,435.00 | 10,435.00 | 65,237 |
| 2025-09-17 | 10,378.00 | 10,679.00 | 10,378.00 | 10,643.00 | 10,643.00 | 119,983 |
| 2025-09-16 | 10,701.00 | 10,701.00 | 10,372.00 | 10,517.00 | 10,517.00 | 167,317 |
| 2025-09-15 | 10,629.00 | 10,668.00 | 10,335.00 | 10,479.00 | 10,479.00 | 163,778 |
| 2025-09-12 | 10,421.00 | 10,690.00 | 10,421.00 | 10,578.00 | 10,578.00 | 260,119 |
| 2025-09-11 | 10,393.00 | 10,672.00 | 10,336.00 | 10,668.00 | 10,668.00 | 205,152 |
| 2025-09-10 | 10,439.00 | 10,483.00 | 10,150.00 | 10,444.00 | 10,444.00 | 176,525 |
| 2025-09-09 | 10,568.00 | 10,580.00 | 10,344.00 | 10,430.00 | 10,430.00 | 147,766 |
| 2025-09-08 | 10,599.00 | 10,599.00 | 10,465.00 | 10,571.00 | 10,571.00 | 81,008 |
| 2025-09-05 | 10,476.00 | 10,552.00 | 10,410.00 | 10,452.00 | 10,452.00 | 49,819 |
| 2025-09-04 | 10,682.00 | 10,682.00 | 10,477.00 | 10,479.00 | 10,479.00 | 215,927 |
| 2025-09-03 | 10,615.00 | 10,748.00 | 10,543.00 | 10,600.00 | 10,600.00 | 940,883 |
| 2025-09-02 | 10,755.00 | 10,755.00 | 10,600.00 | 10,713.00 | 10,713.00 | 126,151 |
| 2025-09-01 | 10,754.00 | 10,850.00 | 10,600.00 | 10,754.00 | 10,754.00 | 195,989 |
| 2025-08-29 | 10,785.00 | 10,829.00 | 10,624.00 | 10,754.00 | 10,754.00 | 276,299 |
| 2025-08-28 | 10,645.00 | 10,760.00 | 10,620.00 | 10,695.00 | 10,695.00 | 137,312 |
| 2025-08-27 | 10,732.00 | 10,940.00 | 10,601.00 | 10,645.00 | 10,645.00 | 140,606 |
| 2025-08-26 | 10,908.00 | 10,908.00 | 10,551.00 | 10,815.00 | 10,814.00 | 145,969 |
| 2025-08-25 | 10,933.00 | 11,000.00 | 10,750.00 | 10,910.00 | 10,908.99 | 83,790 |
| 2025-08-22 | 10,699.00 | 10,891.00 | 10,696.00 | 10,861.00 | 10,860.00 | 159,056 |
| 2025-08-21 | 10,839.00 | 10,907.00 | 10,696.00 | 10,696.00 | 10,695.01 | 86,574 |
| 2025-08-20 | 10,818.00 | 10,818.00 | 10,645.00 | 10,771.00 | 10,771.00 | 297,113 |
| 2025-08-19 | 10,807.00 | 10,994.00 | 10,776.00 | 10,776.00 | 10,776.00 | 131,181 |
| 2025-08-18 | 10,847.00 | 10,876.00 | 10,733.00 | 10,816.00 | 10,816.00 | 174,186 |
| 2025-08-15 | 10,899.00 | 11,047.00 | 10,561.00 | 10,873.00 | 10,873.00 | 199,424 |
| 2025-08-14 | 11,025.00 | 11,050.00 | 10,922.00 | 10,935.00 | 10,935.00 | 246,489 |
| 2025-08-13 | 10,999.00 | 11,040.00 | 10,928.00 | 10,999.00 | 10,999.00 | 350,767 |
| 2025-08-12 | 10,897.00 | 11,086.00 | 10,864.00 | 10,966.00 | 10,966.00 | 149,089 |
| 2025-08-11 | 10,904.00 | 11,024.00 | 10,745.00 | 10,807.00 | 10,807.00 | 194,144 |
| 2025-08-08 | 10,815.00 | 11,084.00 | 10,747.00 | 10,925.00 | 10,925.00 | 265,044 |
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.