AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10,400.00 | 10,400.00 | 10,204.00 | 10,265.00 | 10,265.00 | 127,332 |
| 2025-05-13 | 10,195.00 | 10,341.00 | 10,195.00 | 10,297.00 | 10,297.00 | 212,372 |
| 2025-05-12 | 10,199.00 | 10,416.00 | 10,185.00 | 10,197.00 | 10,197.00 | 129,395 |
| 2025-05-09 | 10,129.00 | 10,306.00 | 10,129.00 | 10,179.00 | 10,179.00 | 81,701 |
| 2025-05-08 | 10,083.00 | 10,132.00 | 9,951.00 | 10,132.00 | 10,132.00 | 107,843 |
| 2025-05-07 | 9,920.00 | 10,009.00 | 9,865.00 | 10,005.00 | 10,005.00 | 102,153 |
| 2025-05-06 | 9,927.00 | 10,000.00 | 9,794.00 | 9,921.00 | 9,921.00 | 137,725 |
| 2025-05-05 | 10,337.00 | 10,337.00 | 9,950.00 | 9,950.00 | 9,950.00 | 148,082 |
| 2025-05-02 | 10,253.00 | 10,442.00 | 10,217.00 | 10,339.00 | 10,339.00 | 113,418 |
| 2025-04-30 | 10,149.00 | 10,316.00 | 10,108.00 | 10,215.00 | 10,215.00 | 269,688 |
| 2025-04-29 | 10,133.00 | 10,578.00 | 10,133.00 | 10,190.00 | 10,190.00 | 342,911 |
| 2025-04-25 | 9,994.00 | 10,089.00 | 9,950.00 | 10,089.00 | 10,089.00 | 265,353 |
| 2025-04-24 | 9,765.00 | 9,975.00 | 9,765.00 | 9,948.00 | 9,948.00 | 69,316 |
| 2025-04-23 | 9,670.00 | 9,861.00 | 9,670.00 | 9,765.00 | 9,765.00 | 149,533 |
| 2025-04-22 | 9,626.00 | 9,626.00 | 9,500.00 | 9,607.00 | 9,607.00 | 106,243 |
| 2025-04-17 | 9,620.00 | 9,640.00 | 9,473.00 | 9,543.00 | 9,543.00 | 72,600 |
| 2025-04-16 | 9,588.00 | 9,681.00 | 9,538.00 | 9,620.00 | 9,620.00 | 122,224 |
| 2025-04-15 | 9,607.00 | 9,662.00 | 9,554.00 | 9,567.00 | 9,567.00 | 106,524 |
| 2025-04-14 | 9,490.00 | 9,631.00 | 9,455.00 | 9,617.00 | 9,617.00 | 124,610 |
| 2025-04-11 | 9,081.00 | 9,554.00 | 9,081.00 | 9,400.00 | 9,400.00 | 321,042 |
| 2025-04-10 | 9,212.00 | 9,450.00 | 9,201.00 | 9,400.00 | 9,400.00 | 288,195 |
| 2025-04-09 | 8,864.00 | 9,125.00 | 8,839.00 | 9,000.00 | 9,000.00 | 306,365 |
| 2025-04-08 | 9,061.00 | 9,412.00 | 9,016.00 | 9,288.00 | 9,288.00 | 306,059 |
| 2025-04-07 | 8,728.00 | 9,184.00 | 8,607.00 | 9,067.00 | 9,067.00 | 378,285 |
| 2025-04-04 | 9,255.00 | 9,273.00 | 9,040.00 | 9,040.00 | 9,040.00 | 367,629 |
| 2025-04-03 | 9,500.00 | 9,500.00 | 9,081.00 | 9,325.00 | 9,325.00 | 410,047 |
| 2025-04-02 | 9,848.00 | 9,933.00 | 9,545.00 | 9,581.00 | 9,581.00 | 95,116 |
| 2025-04-01 | 9,759.00 | 9,891.00 | 9,759.00 | 9,878.00 | 9,878.00 | 95,649 |
| 2025-03-31 | 9,800.00 | 9,894.00 | 9,726.00 | 9,726.00 | 9,726.00 | 401,899 |
| 2025-03-28 | 10,092.00 | 10,092.00 | 9,810.00 | 9,842.00 | 9,842.00 | 81,042 |
| 2025-03-27 | 9,818.00 | 10,035.00 | 9,768.00 | 9,866.00 | 9,866.00 | 131,349 |
| 2025-03-26 | 9,801.00 | 9,862.00 | 9,752.00 | 9,856.00 | 9,856.00 | 63,499 |
| 2025-03-25 | 9,909.00 | 10,022.00 | 9,767.00 | 9,817.00 | 9,817.00 | 189,072 |
| 2025-03-24 | 10,028.00 | 10,028.00 | 9,731.00 | 9,763.00 | 9,763.00 | 108,729 |
| 2025-03-20 | 9,950.00 | 10,134.00 | 9,945.00 | 9,987.00 | 9,987.00 | 278,976 |
| 2025-03-19 | 9,963.00 | 10,021.00 | 9,914.00 | 9,987.00 | 9,987.00 | 163,785 |
| 2025-03-18 | 10,041.00 | 10,056.00 | 9,885.00 | 9,919.00 | 9,919.00 | 157,686 |
| 2025-03-17 | 9,800.00 | 10,116.00 | 9,765.00 | 10,014.00 | 10,014.00 | 154,231 |
| 2025-03-14 | 9,856.00 | 9,860.00 | 9,632.00 | 9,803.00 | 9,803.00 | 174,233 |
| 2025-03-13 | 9,862.00 | 9,867.00 | 9,722.00 | 9,841.00 | 9,841.00 | 211,885 |
| 2025-03-12 | 9,763.00 | 9,887.00 | 9,646.00 | 9,837.00 | 9,837.00 | 210,223 |
| 2025-03-11 | 9,835.00 | 10,019.00 | 9,687.00 | 9,755.00 | 9,755.00 | 191,560 |
| 2025-03-10 | 9,705.00 | 10,154.00 | 9,689.00 | 9,847.00 | 9,847.00 | 231,426 |
| 2025-03-07 | 9,576.00 | 9,736.00 | 9,500.00 | 9,642.00 | 9,642.00 | 179,922 |
| 2025-03-06 | 9,672.00 | 9,759.00 | 9,350.00 | 9,534.00 | 9,534.00 | 139,875 |
| 2025-03-05 | 9,470.00 | 9,658.00 | 9,385.00 | 9,640.00 | 9,640.00 | 840,627 |
| 2025-03-04 | 9,474.00 | 9,513.00 | 9,429.00 | 9,483.00 | 9,483.00 | 1,320,974 |
| 2025-03-03 | 9,501.00 | 9,618.00 | 9,442.00 | 9,500.00 | 9,500.00 | 752,836 |
| 2025-02-28 | 9,326.00 | 9,525.00 | 9,326.00 | 9,500.00 | 9,500.00 | 1,505,036 |
| 2025-02-27 | 9,655.00 | 9,673.00 | 9,300.00 | 9,342.00 | 9,342.00 | 1,102,932 |
| 2025-02-26 | 8,904.00 | 9,650.00 | 8,845.00 | 9,563.00 | 9,563.00 | 979,129 |
| 2025-02-25 | 8,819.00 | 8,984.00 | 8,819.00 | 8,906.00 | 8,906.00 | 110,928 |
| 2025-02-24 | 8,823.00 | 9,020.00 | 8,823.00 | 8,911.00 | 8,911.00 | 273,582 |
| 2025-02-21 | 8,893.00 | 8,893.00 | 8,665.00 | 8,800.00 | 8,800.00 | 280,270 |
| 2025-02-20 | 8,318.00 | 8,862.00 | 8,204.00 | 8,830.00 | 8,830.00 | 1,332,874 |
| 2025-02-19 | 8,459.00 | 8,459.00 | 8,259.00 | 8,290.00 | 8,290.00 | 197,529 |
| 2025-02-18 | 8,345.00 | 8,345.00 | 8,262.00 | 8,333.00 | 8,333.00 | 113,496 |
| 2025-02-17 | 8,488.00 | 8,488.00 | 8,278.00 | 8,331.00 | 8,331.00 | 336,182 |
| 2025-02-14 | 8,414.00 | 8,456.00 | 8,339.00 | 8,452.00 | 8,452.00 | 133,504 |
| 2025-02-13 | 8,393.00 | 8,406.00 | 8,271.00 | 8,387.00 | 8,387.00 | 324,813 |
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.