Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,233.00 | 6,243.00 | 6,044.00 | 6,060.00 | 6,060.00 | 83,006 |
| 2024-02-23 | 6,201.00 | 6,343.00 | 6,201.00 | 6,343.00 | 6,343.00 | 62,742 |
| 2024-02-22 | 6,019.00 | 6,287.00 | 6,019.00 | 6,250.00 | 6,250.00 | 107,733 |
| 2024-02-21 | 6,184.00 | 6,241.00 | 6,010.00 | 6,010.00 | 6,010.00 | 108,638 |
| 2024-02-20 | 6,178.00 | 6,294.00 | 6,178.00 | 6,225.00 | 6,225.00 | 71,061 |
| 2024-02-19 | 6,199.00 | 6,374.00 | 6,190.00 | 6,267.00 | 6,267.00 | 28,304 |
| 2024-02-16 | 6,075.00 | 6,379.00 | 6,075.00 | 6,200.00 | 6,200.00 | 184,767 |
| 2024-02-15 | 6,389.00 | 6,389.00 | 6,080.00 | 6,192.00 | 6,192.00 | 125,867 |
| 2024-02-14 | 6,300.00 | 6,399.00 | 6,221.00 | 6,361.00 | 6,361.00 | 75,604 |
| 2024-02-13 | 6,280.00 | 6,280.00 | 6,171.00 | 6,275.00 | 6,275.00 | 86,069 |
| 2024-02-12 | 6,191.00 | 6,275.00 | 6,105.00 | 6,275.00 | 6,275.00 | 151,797 |
| 2024-02-09 | 6,150.00 | 6,150.00 | 6,063.00 | 6,120.00 | 6,120.00 | 110,000 |
| 2024-02-08 | 6,280.00 | 6,280.00 | 6,001.00 | 6,094.00 | 6,094.00 | 231,562 |
| 2024-02-07 | 6,401.00 | 6,568.00 | 6,300.00 | 6,300.00 | 6,300.00 | 147,122 |
| 2024-02-06 | 6,643.00 | 6,643.00 | 6,498.00 | 6,499.00 | 6,499.00 | 47,195 |
| 2024-02-05 | 6,533.00 | 6,560.00 | 6,441.00 | 6,550.00 | 6,550.00 | 62,252 |
| 2024-02-02 | 6,546.00 | 6,600.00 | 6,400.00 | 6,597.00 | 6,597.00 | 89,972 |
| 2024-02-01 | 6,403.00 | 6,505.00 | 6,400.00 | 6,481.00 | 6,481.00 | 37,896 |
| 2024-01-31 | 6,473.00 | 6,710.00 | 6,460.00 | 6,513.00 | 6,513.00 | 348,927 |
| 2024-01-30 | 6,450.00 | 6,499.00 | 6,399.00 | 6,453.00 | 6,453.00 | 425,905 |
| 2024-01-29 | 6,450.00 | 6,460.00 | 6,290.00 | 6,445.00 | 6,445.00 | 252,610 |
| 2024-01-26 | 6,384.00 | 6,469.00 | 6,158.00 | 6,450.00 | 6,450.00 | 128,617 |
| 2024-01-25 | 6,300.00 | 6,383.00 | 6,158.00 | 6,363.00 | 6,363.00 | 97,958 |
| 2024-01-24 | 6,200.00 | 6,352.00 | 6,153.00 | 6,320.00 | 6,320.00 | 116,504 |
| 2024-01-23 | 6,239.00 | 6,239.00 | 6,114.00 | 6,192.00 | 6,192.00 | 45,896 |
| 2024-01-22 | 6,232.00 | 6,239.00 | 6,070.00 | 6,239.00 | 6,239.00 | 64,125 |
| 2024-01-19 | 6,181.00 | 6,182.00 | 6,049.00 | 6,145.00 | 6,145.00 | 76,696 |
| 2024-01-18 | 6,242.00 | 6,242.00 | 6,051.00 | 6,095.00 | 6,095.00 | 220,094 |
| 2024-01-17 | 6,330.00 | 6,330.00 | 6,070.00 | 6,105.00 | 6,105.00 | 181,797 |
| 2024-01-16 | 6,349.00 | 6,400.00 | 6,201.00 | 6,335.00 | 6,335.00 | 67,519 |
| 2024-01-15 | 6,329.00 | 6,330.00 | 6,250.00 | 6,275.00 | 6,275.00 | 43,014 |
| 2024-01-12 | 6,250.00 | 6,399.00 | 6,219.00 | 6,396.00 | 6,396.00 | 87,762 |
| 2024-01-11 | 6,300.00 | 6,305.00 | 6,200.00 | 6,250.00 | 6,250.00 | 177,833 |
| 2024-01-10 | 6,300.00 | 6,300.00 | 6,175.00 | 6,294.00 | 6,294.00 | 92,220 |
| 2024-01-09 | 6,288.00 | 6,305.00 | 6,211.00 | 6,293.00 | 6,293.00 | 103,204 |
| 2024-01-08 | 6,100.00 | 6,247.00 | 6,040.00 | 6,208.00 | 6,208.00 | 70,352 |
| 2024-01-05 | 6,299.00 | 6,299.00 | 6,040.00 | 6,100.00 | 6,100.00 | 116,023 |
| 2024-01-04 | 6,234.00 | 6,304.00 | 6,202.00 | 6,250.00 | 6,250.00 | 15,282 |
| 2024-01-03 | 6,373.00 | 6,373.00 | 6,161.00 | 6,234.00 | 6,234.00 | 75,311 |
| 2024-01-02 | 6,255.00 | 6,400.00 | 6,255.00 | 6,399.00 | 6,399.00 | 75,807 |
| 2023-12-29 | 6,155.00 | 6,300.00 | 6,123.00 | 6,300.00 | 6,300.00 | 206,690 |
| 2023-12-28 | 6,270.00 | 6,270.00 | 6,100.00 | 6,135.00 | 6,135.00 | 31,880 |
| 2023-12-27 | 6,170.00 | 6,241.00 | 6,101.00 | 6,200.00 | 6,200.00 | 83,029 |
| 2023-12-22 | 6,088.00 | 6,293.00 | 6,058.00 | 6,180.00 | 6,180.00 | 55,297 |
| 2023-12-21 | 5,930.00 | 6,109.00 | 5,853.00 | 6,109.00 | 6,109.00 | 195,639 |
| 2023-12-20 | 5,817.00 | 5,944.00 | 5,817.00 | 5,920.00 | 5,920.00 | 101,122 |
| 2023-12-19 | 5,940.00 | 5,948.00 | 5,748.00 | 5,885.00 | 5,885.00 | 277,608 |
| 2023-12-18 | 5,852.00 | 5,947.00 | 5,727.00 | 5,883.00 | 5,883.00 | 84,675 |
| 2023-12-14 | 5,700.00 | 5,880.00 | 5,640.00 | 5,852.00 | 5,852.00 | 329,190 |
| 2023-12-13 | 5,799.00 | 5,806.00 | 5,600.00 | 5,651.00 | 5,651.00 | 119,915 |
| 2023-12-12 | 5,721.00 | 5,829.00 | 5,680.00 | 5,681.00 | 5,681.00 | 85,215 |
| 2023-12-11 | 5,693.00 | 5,794.00 | 5,681.00 | 5,765.00 | 5,765.00 | 203,564 |
| 2023-12-08 | 5,674.00 | 5,759.00 | 5,610.00 | 5,689.00 | 5,689.00 | 129,216 |
| 2023-12-07 | 5,810.00 | 5,810.00 | 5,580.00 | 5,633.00 | 5,633.00 | 123,173 |
| 2023-12-06 | 5,670.00 | 5,759.00 | 5,607.00 | 5,693.00 | 5,693.00 | 191,081 |
| 2023-12-05 | 5,670.00 | 5,670.00 | 5,546.00 | 5,620.00 | 5,620.00 | 181,366 |
| 2023-12-04 | 5,680.00 | 5,712.00 | 5,573.00 | 5,649.00 | 5,649.00 | 117,481 |
| 2023-12-01 | 5,769.00 | 5,769.00 | 5,555.00 | 5,570.00 | 5,570.00 | 121,923 |
| 2023-11-30 | 5,891.00 | 5,891.00 | 5,605.00 | 5,646.00 | 5,646.00 | 387,001 |
| 2023-11-29 | 5,757.00 | 5,850.00 | 5,734.00 | 5,799.00 | 5,799.00 | 195,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 110.0000 ZAC |
| 2022-11-23 | 40.0000 ZAC |
| 2022-06-08 | 146.0000 ZAC |
| 2021-12-01 | 40.0000 ZAC |
| 2021-06-15 | 112.0000 ZAC |
| 2020-11-25 | 36.0000 ZAC |
| 2020-09-02 | 81.0000 ZAC |
| 2019-11-27 | 36.0000 ZAC |
| 2019-06-12 | 62.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.