Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5,505.00 | 5,742.00 | 5,474.00 | 5,725.00 | 5,725.00 | 412,649 |
| 2023-09-01 | 5,550.00 | 5,747.00 | 5,366.00 | 5,505.00 | 5,505.00 | 1,141,185 |
| 2023-08-31 | 5,751.00 | 5,879.00 | 5,519.00 | 5,595.00 | 5,595.00 | 602,728 |
| 2023-08-30 | 5,965.00 | 5,990.00 | 5,752.00 | 5,826.00 | 5,826.00 | 215,296 |
| 2023-08-29 | 5,999.00 | 5,999.00 | 5,901.00 | 5,983.00 | 5,983.00 | 50,456 |
| 2023-08-28 | 5,826.00 | 5,968.00 | 5,826.00 | 5,968.00 | 5,968.00 | 33,006 |
| 2023-08-25 | 5,820.00 | 5,948.00 | 5,743.00 | 5,826.00 | 5,826.00 | 23,038 |
| 2023-08-24 | 5,987.00 | 5,987.00 | 5,796.00 | 5,930.00 | 5,930.00 | 113,284 |
| 2023-08-23 | 5,721.00 | 5,997.00 | 5,721.00 | 5,948.00 | 5,948.00 | 67,926 |
| 2023-08-22 | 5,851.00 | 5,851.00 | 5,739.00 | 5,748.00 | 5,748.00 | 52,251 |
| 2023-08-21 | 5,900.00 | 5,920.00 | 5,715.00 | 5,768.00 | 5,768.00 | 190,922 |
| 2023-08-18 | 5,901.00 | 6,001.00 | 5,820.00 | 5,961.00 | 5,961.00 | 147,274 |
| 2023-08-17 | 5,850.00 | 5,904.00 | 5,802.00 | 5,893.00 | 5,893.00 | 39,150 |
| 2023-08-16 | 5,800.00 | 5,907.00 | 5,800.00 | 5,893.00 | 5,893.00 | 32,254 |
| 2023-08-15 | 5,866.00 | 5,947.00 | 5,809.00 | 5,877.00 | 5,877.00 | 30,371 |
| 2023-08-14 | 5,801.00 | 5,841.00 | 5,801.00 | 5,823.00 | 5,823.00 | 12,760 |
| 2023-08-11 | 5,802.00 | 5,921.00 | 5,800.00 | 5,866.00 | 5,866.00 | 77,220 |
| 2023-08-10 | 5,680.00 | 5,905.00 | 5,656.00 | 5,905.00 | 5,905.00 | 79,834 |
| 2023-08-08 | 5,851.00 | 5,900.00 | 5,610.00 | 5,673.00 | 5,673.00 | 110,422 |
| 2023-08-07 | 5,851.00 | 6,023.00 | 5,851.00 | 5,916.00 | 5,916.00 | 21,646 |
| 2023-08-04 | 5,850.00 | 6,039.00 | 5,850.00 | 5,930.00 | 5,930.00 | 127,502 |
| 2023-08-03 | 5,900.00 | 6,040.00 | 5,811.00 | 6,000.00 | 6,000.00 | 165,872 |
| 2023-08-02 | 5,750.00 | 6,121.00 | 5,656.00 | 5,970.00 | 5,970.00 | 492,580 |
| 2023-08-01 | 5,666.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,800.00 | 79,323 |
| 2023-07-31 | 5,900.00 | 5,925.00 | 5,666.00 | 5,749.00 | 5,749.00 | 96,189 |
| 2023-07-28 | 5,852.00 | 5,999.00 | 5,846.00 | 5,896.00 | 5,896.00 | 31,192 |
| 2023-07-27 | 5,741.00 | 5,947.00 | 5,741.00 | 5,930.00 | 5,930.00 | 160,073 |
| 2023-07-26 | 5,745.00 | 5,866.00 | 5,610.00 | 5,810.00 | 5,810.00 | 263,187 |
| 2023-07-25 | 5,800.00 | 5,800.00 | 5,660.00 | 5,718.00 | 5,718.00 | 154,932 |
| 2023-07-24 | 5,734.00 | 5,801.00 | 5,724.00 | 5,800.00 | 5,800.00 | 77,049 |
| 2023-07-21 | 5,778.00 | 5,849.00 | 5,728.00 | 5,779.00 | 5,779.00 | 53,361 |
| 2023-07-20 | 5,771.00 | 5,860.00 | 5,724.00 | 5,805.00 | 5,805.00 | 105,762 |
| 2023-07-19 | 6,019.00 | 6,019.00 | 5,772.00 | 5,774.00 | 5,774.00 | 128,928 |
| 2023-07-18 | 5,885.00 | 6,101.00 | 5,885.00 | 5,919.00 | 5,919.00 | 604,538 |
| 2023-07-17 | 5,861.00 | 5,947.00 | 5,860.00 | 5,919.00 | 5,919.00 | 602,771 |
| 2023-07-14 | 5,868.00 | 5,959.00 | 5,860.00 | 5,908.00 | 5,908.00 | 153,008 |
| 2023-07-13 | 5,985.00 | 6,030.00 | 5,870.00 | 5,896.00 | 5,896.00 | 173,122 |
| 2023-07-12 | 5,987.00 | 6,075.00 | 5,861.00 | 6,029.00 | 6,029.00 | 99,776 |
| 2023-07-11 | 5,894.00 | 5,987.00 | 5,783.00 | 5,979.00 | 5,979.00 | 27,479 |
| 2023-07-10 | 5,882.00 | 5,882.00 | 5,720.00 | 5,770.00 | 5,770.00 | 72,569 |
| 2023-07-07 | 5,880.00 | 6,029.00 | 5,880.00 | 5,959.00 | 5,959.00 | 81,033 |
| 2023-07-06 | 6,000.00 | 6,000.00 | 5,830.00 | 5,888.00 | 5,888.00 | 91,604 |
| 2023-07-05 | 6,000.00 | 6,058.00 | 5,870.00 | 5,896.00 | 5,896.00 | 51,121 |
| 2023-07-04 | 6,091.00 | 6,099.00 | 5,949.00 | 6,083.00 | 6,083.00 | 13,886 |
| 2023-07-03 | 6,098.00 | 6,259.00 | 6,058.00 | 6,058.00 | 6,058.00 | 54,569 |
| 2023-06-30 | 6,200.00 | 6,277.00 | 5,942.00 | 6,115.00 | 6,115.00 | 365,724 |
| 2023-06-29 | 6,354.00 | 6,354.00 | 6,163.00 | 6,229.00 | 6,229.00 | 295,394 |
| 2023-06-28 | 6,240.00 | 6,313.00 | 6,152.00 | 6,300.00 | 6,300.00 | 311,121 |
| 2023-06-27 | 6,057.00 | 6,248.00 | 6,057.00 | 6,213.00 | 6,213.00 | 272,363 |
| 2023-06-26 | 6,119.00 | 6,136.00 | 6,002.00 | 6,125.00 | 6,125.00 | 178,112 |
| 2023-06-23 | 5,826.00 | 6,163.00 | 5,826.00 | 6,163.00 | 6,163.00 | 181,094 |
| 2023-06-22 | 6,199.00 | 6,199.00 | 5,985.00 | 6,115.00 | 6,115.00 | 280,480 |
| 2023-06-21 | 5,980.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 591,933 |
| 2023-06-20 | 5,730.00 | 6,101.00 | 5,482.00 | 5,854.00 | 5,854.00 | 476,321 |
| 2023-06-19 | 5,552.00 | 5,650.00 | 5,353.00 | 5,425.00 | 5,425.00 | 85,475 |
| 2023-06-15 | 5,499.00 | 5,707.00 | 5,494.00 | 5,620.00 | 5,620.00 | 296,610 |
| 2023-06-14 | 5,315.00 | 5,500.00 | 5,307.00 | 5,500.00 | 5,500.00 | 103,741 |
| 2023-06-13 | 5,200.00 | 5,355.00 | 5,171.00 | 5,300.00 | 5,300.00 | 1,486,274 |
| 2023-06-12 | 5,140.00 | 5,215.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,386,046 |
| 2023-06-09 | 5,180.00 | 5,180.00 | 5,053.00 | 5,160.00 | 5,160.00 | 65,310 |
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.