Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 5,658.00 | 5,775.00 | 5,560.00 | 5,726.00 | 5,726.00 | 451,885 |
| 2023-11-27 | 5,686.00 | 5,723.00 | 5,568.00 | 5,611.00 | 5,611.00 | 251,020 |
| 2023-11-24 | 5,625.00 | 5,701.00 | 5,596.00 | 5,686.00 | 5,686.00 | 74,838 |
| 2023-11-23 | 5,641.00 | 5,722.00 | 5,562.00 | 5,636.00 | 5,636.00 | 218,083 |
| 2023-11-22 | 5,697.00 | 5,697.00 | 5,551.00 | 5,600.00 | 5,600.00 | 220,787 |
| 2023-11-21 | 5,600.00 | 5,699.00 | 5,500.00 | 5,667.00 | 5,667.00 | 222,716 |
| 2023-11-20 | 5,775.00 | 5,830.00 | 5,500.00 | 5,511.00 | 5,511.00 | 120,087 |
| 2023-11-17 | 5,644.00 | 5,774.00 | 5,583.00 | 5,700.00 | 5,700.00 | 573,364 |
| 2023-11-16 | 5,615.00 | 5,618.00 | 5,481.00 | 5,588.00 | 5,588.00 | 505,695 |
| 2023-11-15 | 5,450.00 | 5,600.00 | 5,450.00 | 5,564.00 | 5,564.00 | 583,239 |
| 2023-11-14 | 5,287.00 | 5,425.00 | 5,287.00 | 5,425.00 | 5,425.00 | 280,100 |
| 2023-11-13 | 5,129.00 | 5,297.00 | 5,112.00 | 5,275.00 | 5,275.00 | 783,502 |
| 2023-11-10 | 5,167.00 | 5,175.00 | 5,100.00 | 5,129.00 | 5,129.00 | 296,049 |
| 2023-11-09 | 5,200.00 | 5,218.00 | 5,140.00 | 5,167.00 | 5,167.00 | 358,875 |
| 2023-11-08 | 5,253.00 | 5,288.00 | 5,153.00 | 5,200.00 | 5,200.00 | 327,802 |
| 2023-11-07 | 5,285.00 | 5,293.00 | 5,215.00 | 5,250.00 | 5,250.00 | 258,558 |
| 2023-11-06 | 5,300.00 | 5,301.00 | 5,221.00 | 5,281.00 | 5,281.00 | 125,077 |
| 2023-11-03 | 5,368.00 | 5,386.00 | 5,262.00 | 5,292.00 | 5,292.00 | 206,674 |
| 2023-11-02 | 5,199.00 | 5,900.00 | 5,155.00 | 5,368.00 | 5,368.00 | 1,653,738 |
| 2023-11-01 | 5,163.00 | 5,250.00 | 5,075.00 | 5,158.00 | 5,158.00 | 527,870 |
| 2023-10-31 | 5,173.00 | 5,200.00 | 5,034.00 | 5,192.00 | 5,192.00 | 412,214 |
| 2023-10-30 | 5,140.00 | 5,203.00 | 5,089.00 | 5,089.00 | 5,089.00 | 346,757 |
| 2023-10-27 | 5,188.00 | 5,201.00 | 5,100.00 | 5,140.00 | 5,140.00 | 292,169 |
| 2023-10-26 | 4,875.00 | 5,172.00 | 4,801.00 | 5,170.00 | 5,170.00 | 618,244 |
| 2023-10-25 | 4,923.00 | 4,953.00 | 4,795.00 | 4,854.00 | 4,854.00 | 147,005 |
| 2023-10-24 | 5,001.00 | 5,006.00 | 4,932.00 | 4,945.00 | 4,945.00 | 189,296 |
| 2023-10-23 | 5,000.00 | 5,019.00 | 4,880.00 | 5,000.00 | 5,000.00 | 271,175 |
| 2023-10-20 | 5,053.00 | 5,111.00 | 5,000.00 | 5,014.00 | 5,014.00 | 219,732 |
| 2023-10-19 | 5,100.00 | 5,152.00 | 5,029.00 | 5,135.00 | 5,135.00 | 73,973 |
| 2023-10-18 | 5,117.00 | 5,117.00 | 5,050.00 | 5,100.00 | 5,100.00 | 988,685 |
| 2023-10-17 | 5,081.00 | 5,117.00 | 5,020.00 | 5,117.00 | 5,117.00 | 333,917 |
| 2023-10-16 | 5,207.00 | 5,207.00 | 5,070.00 | 5,070.00 | 5,070.00 | 99,166 |
| 2023-10-13 | 5,180.00 | 5,221.00 | 5,061.00 | 5,175.00 | 5,175.00 | 605,846 |
| 2023-10-12 | 5,099.00 | 5,164.00 | 5,072.00 | 5,072.00 | 5,072.00 | 1,027,094 |
| 2023-10-11 | 5,191.00 | 5,191.00 | 5,065.00 | 5,065.00 | 5,065.00 | 320,988 |
| 2023-10-10 | 5,100.00 | 5,295.00 | 5,100.00 | 5,190.00 | 5,190.00 | 451,886 |
| 2023-10-09 | 5,200.00 | 5,258.00 | 5,126.00 | 5,151.00 | 5,151.00 | 371,640 |
| 2023-10-06 | 5,089.00 | 5,251.00 | 5,089.00 | 5,195.00 | 5,195.00 | 270,134 |
| 2023-10-05 | 5,076.00 | 5,203.00 | 5,076.00 | 5,115.00 | 5,115.00 | 315,278 |
| 2023-10-04 | 5,100.00 | 5,150.00 | 5,075.00 | 5,110.00 | 5,110.00 | 509,816 |
| 2023-10-03 | 5,163.00 | 5,203.00 | 5,101.00 | 5,111.00 | 5,111.00 | 434,339 |
| 2023-10-02 | 5,278.00 | 5,324.00 | 5,149.00 | 5,164.00 | 5,164.00 | 175,776 |
| 2023-09-29 | 5,299.00 | 5,355.00 | 5,198.00 | 5,275.00 | 5,275.00 | 417,012 |
| 2023-09-28 | 5,131.00 | 5,277.00 | 5,100.00 | 5,277.00 | 5,277.00 | 1,595,246 |
| 2023-09-27 | 5,200.00 | 5,256.00 | 5,117.00 | 5,135.00 | 5,135.00 | 382,255 |
| 2023-09-26 | 5,156.00 | 5,251.00 | 5,077.00 | 5,210.00 | 5,210.00 | 224,020 |
| 2023-09-22 | 5,261.00 | 5,261.00 | 5,159.00 | 5,164.00 | 5,164.00 | 199,217 |
| 2023-09-21 | 5,250.00 | 5,371.00 | 5,250.00 | 5,250.00 | 5,250.00 | 87,555 |
| 2023-09-20 | 5,298.00 | 5,439.00 | 5,282.00 | 5,400.00 | 5,400.00 | 774,172 |
| 2023-09-19 | 5,300.00 | 5,303.00 | 5,210.00 | 5,296.00 | 5,296.00 | 1,413,990 |
| 2023-09-18 | 5,370.00 | 5,399.00 | 5,285.00 | 5,300.00 | 5,300.00 | 277,216 |
| 2023-09-15 | 5,320.00 | 5,478.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1,147,480 |
| 2023-09-14 | 5,333.00 | 5,410.00 | 5,203.00 | 5,250.00 | 5,250.00 | 1,645,649 |
| 2023-09-13 | 5,270.00 | 5,311.00 | 5,072.00 | 5,250.00 | 5,250.00 | 900,222 |
| 2023-09-12 | 5,300.00 | 5,370.00 | 5,162.00 | 5,216.00 | 5,216.00 | 2,304,592 |
| 2023-09-11 | 5,500.00 | 5,708.00 | 5,250.00 | 5,345.00 | 5,345.00 | 366,996 |
| 2023-09-08 | 5,650.00 | 5,670.00 | 5,474.00 | 5,539.00 | 5,539.00 | 175,452 |
| 2023-09-07 | 5,650.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 64,259 |
| 2023-09-06 | 5,757.00 | 5,757.00 | 5,565.00 | 5,700.00 | 5,700.00 | 74,406 |
| 2023-09-05 | 5,676.00 | 5,781.00 | 5,603.00 | 5,781.00 | 5,781.00 | 54,036 |
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.