AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10,841.00 | 11,041.00 | 10,831.00 | 10,831.00 | 10,831.00 | 486,891 |
| 2025-08-06 | 10,922.00 | 11,000.00 | 10,840.00 | 10,922.00 | 10,922.00 | 566,011 |
| 2025-08-05 | 10,799.00 | 10,944.00 | 10,799.00 | 10,893.00 | 10,893.00 | 257,358 |
| 2025-08-04 | 10,745.00 | 10,904.00 | 10,745.00 | 10,893.00 | 10,893.00 | 137,311 |
| 2025-08-01 | 10,936.00 | 10,936.00 | 10,713.00 | 10,782.00 | 10,782.00 | 192,612 |
| 2025-07-31 | 10,855.00 | 11,000.00 | 10,723.00 | 10,945.00 | 10,945.00 | 434,015 |
| 2025-07-30 | 11,002.00 | 11,025.00 | 10,813.00 | 10,895.00 | 10,895.00 | 123,462 |
| 2025-07-29 | 11,037.00 | 11,159.00 | 10,877.00 | 10,884.00 | 10,884.00 | 822,123 |
| 2025-07-28 | 10,818.00 | 11,051.00 | 10,798.00 | 11,000.00 | 11,000.00 | 602,984 |
| 2025-07-25 | 10,818.00 | 10,875.00 | 10,747.00 | 10,800.00 | 10,800.00 | 221,704 |
| 2025-07-24 | 10,685.00 | 10,950.00 | 10,611.00 | 10,893.00 | 10,893.00 | 309,110 |
| 2025-07-23 | 10,605.00 | 11,015.00 | 10,480.00 | 10,900.00 | 10,900.00 | 911,154 |
| 2025-07-22 | 10,361.00 | 10,532.00 | 10,341.00 | 10,446.00 | 10,446.00 | 209,999 |
| 2025-07-21 | 10,341.00 | 10,481.00 | 10,313.00 | 10,365.00 | 10,365.00 | 177,414 |
| 2025-07-18 | 10,077.00 | 10,498.00 | 10,077.00 | 10,365.00 | 10,365.00 | 220,991 |
| 2025-07-17 | 9,801.00 | 10,445.00 | 9,801.00 | 10,330.00 | 10,330.00 | 543,436 |
| 2025-07-16 | 9,840.00 | 9,905.00 | 9,719.00 | 9,788.00 | 9,788.00 | 269,441 |
| 2025-07-15 | 9,745.00 | 9,813.00 | 9,743.00 | 9,776.00 | 9,776.00 | 58,032 |
| 2025-07-14 | 9,950.00 | 10,013.00 | 9,684.00 | 9,771.00 | 9,771.00 | 194,027 |
| 2025-07-11 | 10,004.00 | 10,040.00 | 9,851.00 | 9,971.00 | 9,971.00 | 249,319 |
| 2025-07-10 | 10,022.00 | 10,152.00 | 9,949.00 | 10,055.00 | 10,055.00 | 482,071 |
| 2025-07-09 | 10,186.00 | 10,491.00 | 9,936.00 | 10,040.00 | 10,040.00 | 727,009 |
| 2025-07-08 | 10,156.00 | 10,255.00 | 10,108.00 | 10,150.00 | 10,150.00 | 337,046 |
| 2025-07-07 | 10,090.00 | 10,191.00 | 10,050.00 | 10,150.00 | 10,150.00 | 466,112 |
| 2025-07-04 | 10,212.00 | 10,212.00 | 10,036.00 | 10,157.00 | 10,157.00 | 284,491 |
| 2025-07-03 | 9,982.00 | 10,485.00 | 9,939.00 | 10,276.00 | 10,276.00 | 389,317 |
| 2025-07-02 | 10,049.00 | 10,201.00 | 9,983.00 | 10,013.00 | 10,013.00 | 294,028 |
| 2025-07-01 | 10,599.00 | 10,599.00 | 9,820.00 | 10,083.00 | 10,083.00 | 1,031,122 |
| 2025-06-30 | 10,542.00 | 10,695.00 | 10,269.00 | 10,599.00 | 10,599.00 | 433,221 |
| 2025-06-27 | 10,409.00 | 10,511.00 | 10,303.00 | 10,511.00 | 10,511.00 | 752,512 |
| 2025-06-26 | 10,375.00 | 10,445.00 | 10,263.00 | 10,400.00 | 10,400.00 | 582,442 |
| 2025-06-25 | 10,500.00 | 10,552.00 | 10,303.00 | 10,328.00 | 10,328.00 | 232,087 |
| 2025-06-24 | 10,399.00 | 10,481.00 | 10,343.00 | 10,481.00 | 10,481.00 | 224,468 |
| 2025-06-23 | 10,300.00 | 10,386.00 | 10,137.00 | 10,314.00 | 10,314.00 | 181,144 |
| 2025-06-20 | 10,396.00 | 10,450.00 | 10,342.00 | 10,355.00 | 10,355.00 | 283,039 |
| 2025-06-19 | 10,414.00 | 10,631.00 | 10,399.00 | 10,400.00 | 10,400.00 | 85,957 |
| 2025-06-18 | 10,362.00 | 10,488.00 | 10,276.00 | 10,419.00 | 10,419.00 | 256,490 |
| 2025-06-17 | 10,297.00 | 10,505.00 | 10,297.00 | 10,363.00 | 10,363.00 | 266,804 |
| 2025-06-13 | 10,670.00 | 10,670.00 | 10,297.00 | 10,381.00 | 10,381.00 | 249,169 |
| 2025-06-12 | 10,639.00 | 10,704.00 | 10,300.00 | 10,681.00 | 10,681.00 | 189,785 |
| 2025-06-11 | 10,622.00 | 10,668.00 | 10,439.00 | 10,628.00 | 10,628.00 | 54,796 |
| 2025-06-10 | 10,435.00 | 10,700.00 | 10,403.00 | 10,636.00 | 10,636.00 | 223,683 |
| 2025-06-09 | 10,261.00 | 10,438.00 | 10,007.00 | 10,363.00 | 10,363.00 | 83,105 |
| 2025-06-06 | 10,298.00 | 10,301.00 | 10,238.00 | 10,239.00 | 10,239.00 | 69,456 |
| 2025-06-05 | 10,212.00 | 10,328.00 | 10,172.00 | 10,274.00 | 10,274.00 | 102,418 |
| 2025-06-04 | 10,203.00 | 10,250.00 | 10,114.00 | 10,198.00 | 10,198.00 | 581,638 |
| 2025-06-03 | 10,113.00 | 10,386.00 | 10,105.00 | 10,150.00 | 10,150.00 | 174,599 |
| 2025-06-02 | 10,336.00 | 10,351.00 | 10,060.00 | 10,115.00 | 10,115.00 | 224,229 |
| 2025-05-30 | 10,338.00 | 10,392.00 | 10,295.00 | 10,335.00 | 10,335.00 | 718,828 |
| 2025-05-29 | 10,452.00 | 10,453.00 | 10,252.00 | 10,326.00 | 10,326.00 | 1,448,324 |
| 2025-05-28 | 10,417.00 | 10,513.00 | 10,417.00 | 10,444.00 | 10,444.00 | 88,086 |
| 2025-05-27 | 10,100.00 | 10,420.00 | 10,100.00 | 10,417.00 | 10,417.00 | 64,256 |
| 2025-05-26 | 10,400.00 | 10,400.00 | 10,294.00 | 10,342.00 | 10,342.00 | 96,850 |
| 2025-05-23 | 10,227.00 | 10,300.00 | 10,173.00 | 10,260.00 | 10,260.00 | 102,959 |
| 2025-05-22 | 10,201.00 | 10,297.00 | 10,051.00 | 10,200.00 | 10,200.00 | 133,533 |
| 2025-05-21 | 10,238.00 | 10,305.00 | 10,163.00 | 10,204.00 | 10,204.00 | 115,646 |
| 2025-05-20 | 10,244.00 | 10,256.00 | 10,134.00 | 10,238.00 | 10,238.00 | 76,399 |
| 2025-05-19 | 10,165.00 | 10,228.00 | 10,027.00 | 10,170.00 | 10,170.00 | 102,658 |
| 2025-05-16 | 10,171.00 | 10,235.00 | 10,112.00 | 10,169.00 | 10,169.00 | 42,158 |
| 2025-05-15 | 10,119.00 | 10,330.00 | 10,119.00 | 10,119.00 | 10,119.00 | 64,335 |
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.