AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,977.00 | 10,012.00 | 9,899.00 | 9,928.00 | 9,928.00 | 92,860 |
| 2026-10-15 | 9,840.00 | 9,979.00 | 9,783.00 | 9,977.00 | 9,977.00 | 141,356 |
| 2026-10-14 | 9,776.00 | 9,895.00 | 9,743.00 | 9,838.00 | 9,838.00 | 312,144 |
| 2026-10-13 | 9,725.00 | 9,833.00 | 9,682.00 | 9,800.00 | 9,800.00 | 229,487 |
| 2026-10-12 | 9,888.00 | 9,888.00 | 9,682.00 | 9,724.00 | 9,724.00 | 145,122 |
| 2026-10-09 | 9,761.00 | 9,761.00 | 9,685.00 | 9,710.00 | 9,710.00 | 115,141 |
| 2026-10-08 | 9,832.00 | 9,832.00 | 9,685.00 | 9,685.00 | 9,685.00 | 85,781 |
| 2026-10-07 | 9,851.00 | 9,936.50 | 9,780.00 | 9,780.00 | 9,780.00 | 112,116 |
| 2026-10-06 | 9,905.00 | 10,016.00 | 9,855.00 | 10,016.00 | 10,016.00 | 183,057 |
| 2026-10-05 | 9,800.00 | 9,949.00 | 9,792.00 | 9,862.00 | 9,862.00 | 121,179 |
| 2026-10-02 | 10,147.00 | 10,158.00 | 9,915.00 | 9,915.00 | 9,915.00 | 151,546 |
| 2026-10-01 | 10,061.00 | 10,173.00 | 9,841.00 | 10,080.00 | 10,080.00 | 336,715 |
| 2026-09-30 | 10,156.00 | 10,201.00 | 10,066.00 | 10,100.00 | 10,100.00 | 301,011 |
| 2026-09-29 | 10,135.00 | 10,188.00 | 9,953.00 | 10,080.00 | 10,080.00 | 186,873 |
| 2026-09-28 | 10,205.00 | 10,245.00 | 10,099.00 | 10,168.00 | 10,168.00 | 160,531 |
| 2026-09-25 | 10,366.00 | 10,366.00 | 10,068.00 | 10,185.00 | 10,185.00 | 145,306 |
| 2026-09-23 | 10,160.00 | 10,228.00 | 10,070.00 | 10,142.00 | 10,142.00 | 205,017 |
| 2026-09-22 | 10,146.00 | 10,255.00 | 10,100.00 | 10,152.00 | 10,152.00 | 182,198 |
| 2026-09-21 | 10,189.00 | 10,307.00 | 10,069.00 | 10,161.00 | 10,161.00 | 209,178 |
| 2026-09-18 | 10,308.00 | 10,359.00 | 10,167.00 | 10,167.00 | 10,167.00 | 375,471 |
| 2026-09-17 | 10,295.00 | 10,350.00 | 10,178.00 | 10,293.00 | 10,293.00 | 199,956 |
| 2026-09-16 | 10,290.00 | 10,344.00 | 10,272.00 | 10,300.00 | 10,300.00 | 149,736 |
| 2026-09-15 | 10,145.00 | 10,289.00 | 10,035.00 | 10,289.00 | 10,289.00 | 367,001 |
| 2026-09-14 | 10,082.00 | 10,237.00 | 10,070.00 | 10,133.00 | 10,133.00 | 111,171 |
| 2026-09-11 | 10,032.00 | 10,217.00 | 10,018.00 | 10,067.00 | 10,067.00 | 198,653 |
| 2026-09-10 | 9,850.00 | 10,111.00 | 9,850.00 | 9,920.00 | 9,920.00 | 479,816 |
| 2026-09-09 | 10,100.00 | 10,223.00 | 10,035.00 | 10,100.00 | 10,100.00 | 520,119 |
| 2026-09-08 | 10,206.00 | 10,292.00 | 10,154.00 | 10,187.00 | 10,187.00 | 171,394 |
| 2026-09-07 | 10,200.00 | 10,360.00 | 6,491.00 | 10,140.00 | 10,140.00 | 181,570 |
| 2026-09-04 | 9,936.00 | 10,217.00 | 9,895.00 | 10,190.00 | 10,190.00 | 131,840 |
| 2026-09-03 | 10,074.00 | 10,142.00 | 9,890.00 | 9,953.00 | 9,953.00 | 478,507 |
| 2026-09-02 | 10,159.00 | 10,159.00 | 10,049.00 | 10,050.00 | 10,050.00 | 305,550 |
| 2026-09-01 | 10,100.00 | 10,228.00 | 10,100.00 | 10,228.00 | 10,226.84 | 300,736 |
| 2026-08-31 | 10,220.00 | 10,360.00 | 10,199.00 | 10,199.00 | 10,197.84 | 317,398 |
| 2026-08-28 | 10,211.00 | 10,211.00 | 10,100.00 | 10,200.00 | 10,198.84 | 254,844 |
| 2026-08-27 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | 272,379 |
| 2026-08-26 | 9,876.00 | 9,982.00 | 9,876.00 | 9,939.00 | 9,939.00 | 155,179 |
| 2026-08-25 | 10,000.00 | 10,104.00 | 9,895.00 | 9,944.00 | 9,944.00 | 362,317 |
| 2026-08-24 | 10,100.00 | 10,279.00 | 10,060.00 | 10,140.00 | 10,140.00 | 392,482 |
| 2026-08-21 | 10,538.00 | 10,538.00 | 10,150.00 | 10,208.00 | 10,208.00 | 491,864 |
| 2026-08-20 | 10,750.00 | 10,875.00 | 10,500.00 | 10,500.00 | 10,500.00 | 317,494 |
| 2026-08-19 | 10,531.00 | 10,885.00 | 10,468.00 | 10,844.00 | 10,844.00 | 243,637 |
| 2026-08-18 | 10,447.00 | 10,591.00 | 10,397.00 | 10,408.00 | 10,408.00 | 286,238 |
| 2026-08-17 | 10,715.00 | 10,715.00 | 10,000.00 | 10,431.00 | 10,431.00 | 311,844 |
| 2026-08-14 | 10,768.00 | 10,826.00 | 10,444.00 | 10,660.00 | 10,660.00 | 283,251 |
| 2026-08-13 | 10,856.00 | 10,856.00 | 10,621.00 | 10,650.00 | 10,650.00 | 376,678 |
| 2026-08-12 | 10,971.00 | 10,971.00 | 10,585.00 | 10,768.00 | 10,768.00 | 680,654 |
| 2026-08-11 | 12,470.00 | 12,470.00 | 10,651.00 | 10,998.00 | 10,998.00 | 907,944 |
| 2026-08-07 | 12,720.00 | 12,720.00 | 12,390.00 | 12,490.00 | 12,490.00 | 90,261 |
| 2026-08-06 | 12,318.00 | 12,862.00 | 12,267.00 | 12,774.00 | 12,774.00 | 277,895 |
| 2026-08-05 | 12,423.00 | 12,424.00 | 12,219.00 | 12,306.00 | 12,306.00 | 69,695 |
| 2026-08-04 | 12,180.00 | 12,350.00 | 12,150.00 | 12,337.00 | 12,337.00 | 110,945 |
| 2026-08-03 | 12,594.00 | 12,594.00 | 12,125.00 | 12,180.00 | 12,180.00 | 435,801 |
| 2026-07-31 | 12,390.00 | 12,500.00 | 12,313.00 | 12,500.00 | 12,500.00 | 301,927 |
| 2026-07-30 | 12,177.00 | 12,347.00 | 12,111.00 | 12,276.00 | 12,276.00 | 146,711 |
| 2026-07-29 | 12,220.00 | 12,254.00 | 12,084.00 | 12,214.00 | 12,214.00 | 131,206 |
| 2026-07-28 | 12,103.00 | 12,262.00 | 11,783.00 | 12,262.00 | 12,262.00 | 277,944 |
| 2026-07-27 | 11,873.00 | 12,168.00 | 11,873.00 | 12,095.00 | 12,095.00 | 390,216 |
| 2026-07-24 | 11,874.00 | 11,908.00 | 11,787.00 | 11,825.00 | 11,825.00 | 172,895 |
| 2026-07-23 | 11,838.00 | 11,995.00 | 11,751.00 | 11,909.00 | 11,909.00 | 223,213 |
Page 1 of 3 · 125 trading daysOlder →
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.