Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,180.00 | 5,180.00 | 5,053.00 | 5,160.00 | 5,160.00 | 65,310 |
| 2023-06-08 | 5,200.00 | 5,297.00 | 5,151.00 | 5,164.00 | 5,164.00 | 163,726 |
| 2023-06-07 | 5,200.00 | 5,225.00 | 5,053.00 | 5,200.00 | 5,200.00 | 260,090 |
| 2023-06-06 | 5,320.00 | 5,355.00 | 5,284.00 | 5,300.00 | 5,190.00 | 168,220 |
| 2023-06-05 | 5,300.00 | 5,310.00 | 5,256.00 | 5,300.00 | 5,190.00 | 141,882 |
| 2023-06-02 | 5,285.00 | 5,300.00 | 5,223.00 | 5,251.00 | 5,142.02 | 116,491 |
| 2023-06-01 | 5,300.00 | 5,300.00 | 5,123.00 | 5,270.00 | 5,160.62 | 146,115 |
| 2023-05-31 | 5,163.00 | 5,295.00 | 5,050.00 | 5,270.00 | 5,160.62 | 278,665 |
| 2023-05-30 | 5,265.00 | 5,270.00 | 5,163.00 | 5,238.00 | 5,129.29 | 52,631 |
| 2023-05-29 | 5,299.00 | 5,299.00 | 5,142.00 | 5,228.00 | 5,119.49 | 70,524 |
| 2023-05-26 | 5,119.00 | 5,336.00 | 4,840.00 | 5,285.00 | 5,175.31 | 598,348 |
| 2023-05-25 | 5,014.00 | 5,114.00 | 4,929.00 | 5,100.00 | 4,994.15 | 146,859 |
| 2023-05-24 | 4,970.00 | 5,003.00 | 4,959.00 | 4,994.00 | 4,890.35 | 111,180 |
| 2023-05-23 | 5,115.00 | 5,120.00 | 4,950.00 | 4,980.00 | 4,876.64 | 96,373 |
| 2023-05-22 | 5,167.00 | 5,167.00 | 4,950.00 | 5,075.00 | 4,969.67 | 234,246 |
| 2023-05-19 | 5,347.00 | 5,347.00 | 5,229.00 | 5,229.00 | 5,120.47 | 1,132,902 |
| 2023-05-18 | 5,351.00 | 5,376.00 | 5,200.00 | 5,284.00 | 5,174.33 | 1,519,018 |
| 2023-05-17 | 5,398.00 | 5,440.00 | 5,302.00 | 5,364.00 | 5,252.67 | 413,280 |
| 2023-05-16 | 5,366.00 | 5,473.00 | 5,276.00 | 5,352.00 | 5,240.92 | 50,532 |
| 2023-05-15 | 5,350.00 | 5,499.00 | 5,350.00 | 5,497.00 | 5,382.91 | 44,002 |
| 2023-05-12 | 5,350.00 | 5,418.00 | 5,333.00 | 5,374.00 | 5,262.46 | 342,064 |
| 2023-05-11 | 5,333.00 | 5,474.00 | 5,333.00 | 5,350.00 | 5,238.96 | 1,086,123 |
| 2023-05-10 | 5,390.00 | 5,502.00 | 5,369.00 | 5,425.00 | 5,312.41 | 393,089 |
| 2023-05-09 | 5,325.00 | 5,425.00 | 5,286.00 | 5,375.00 | 5,263.44 | 244,194 |
| 2023-05-08 | 5,200.00 | 5,345.00 | 5,179.00 | 5,308.00 | 5,197.83 | 726,811 |
| 2023-05-05 | 5,219.00 | 5,350.00 | 5,120.00 | 5,200.00 | 5,092.08 | 362,791 |
| 2023-05-04 | 5,349.00 | 5,429.00 | 5,295.00 | 5,345.00 | 5,234.07 | 1,961,203 |
| 2023-05-03 | 5,101.00 | 5,377.00 | 5,101.00 | 5,304.00 | 5,193.92 | 79,220 |
| 2023-05-02 | 5,334.00 | 5,350.00 | 5,103.00 | 5,242.00 | 5,133.20 | 634,943 |
| 2023-04-28 | 5,238.00 | 5,345.00 | 5,200.00 | 5,334.00 | 5,223.29 | 73,389 |
| 2023-04-26 | 5,232.00 | 5,232.00 | 5,155.00 | 5,186.00 | 5,078.37 | 465,881 |
| 2023-04-25 | 5,116.00 | 5,235.00 | 5,116.00 | 5,235.00 | 5,126.35 | 302,859 |
| 2023-04-24 | 5,149.00 | 5,149.00 | 5,051.00 | 5,131.00 | 5,024.51 | 514,784 |
| 2023-04-21 | 5,101.00 | 5,233.00 | 5,087.00 | 5,139.00 | 5,032.34 | 585,754 |
| 2023-04-20 | 5,178.00 | 5,219.00 | 5,101.00 | 5,117.00 | 5,010.80 | 357,818 |
| 2023-04-19 | 4,924.00 | 5,188.00 | 4,863.00 | 5,100.00 | 4,994.15 | 226,470 |
| 2023-04-18 | 5,093.00 | 5,100.00 | 4,840.00 | 4,900.00 | 4,798.30 | 300,538 |
| 2023-04-17 | 5,000.00 | 5,089.00 | 4,933.00 | 5,050.00 | 4,945.19 | 89,891 |
| 2023-04-14 | 4,901.00 | 4,982.00 | 4,901.00 | 4,982.00 | 4,878.60 | 34,306 |
| 2023-04-13 | 4,882.00 | 4,922.00 | 4,801.00 | 4,909.00 | 4,807.12 | 51,302 |
| 2023-04-12 | 4,850.00 | 4,966.00 | 4,760.00 | 4,892.00 | 4,790.47 | 102,254 |
| 2023-04-11 | 5,020.00 | 5,020.00 | 4,650.00 | 4,850.00 | 4,749.34 | 289,311 |
| 2023-04-06 | 4,950.00 | 5,028.00 | 4,893.00 | 4,893.00 | 4,791.45 | 34,530 |
| 2023-04-05 | 4,950.00 | 5,101.00 | 4,875.00 | 5,000.00 | 4,896.23 | 405,148 |
| 2023-04-04 | 4,859.00 | 5,039.00 | 4,859.00 | 5,000.00 | 4,896.23 | 241,150 |
| 2023-04-03 | 4,989.00 | 4,989.00 | 4,830.00 | 4,844.00 | 4,743.46 | 92,616 |
| 2023-03-31 | 5,000.00 | 5,050.00 | 4,750.00 | 4,930.00 | 4,827.68 | 233,011 |
| 2023-03-30 | 5,084.00 | 5,084.00 | 4,872.00 | 4,915.00 | 4,812.99 | 77,771 |
| 2023-03-29 | 5,092.00 | 5,116.00 | 4,970.00 | 5,000.00 | 4,896.23 | 55,358 |
| 2023-03-28 | 4,901.00 | 5,132.00 | 4,801.00 | 5,000.00 | 4,896.23 | 264,040 |
| 2023-03-27 | 4,888.00 | 4,965.00 | 4,841.00 | 4,902.00 | 4,800.26 | 26,148 |
| 2023-03-24 | 5,001.00 | 5,018.00 | 4,831.00 | 4,888.00 | 4,786.55 | 122,707 |
| 2023-03-23 | 5,000.00 | 5,000.00 | 4,901.00 | 4,996.00 | 4,892.31 | 68,622 |
| 2023-03-22 | 5,000.00 | 5,039.00 | 4,856.00 | 4,917.00 | 4,814.95 | 168,961 |
| 2023-03-20 | 4,900.00 | 4,972.00 | 4,769.00 | 4,961.00 | 4,858.04 | 258,294 |
| 2023-03-17 | 4,930.00 | 4,959.00 | 4,827.00 | 4,930.00 | 4,827.68 | 298,716 |
| 2023-03-16 | 5,196.00 | 5,196.00 | 4,824.00 | 4,869.00 | 4,767.95 | 348,939 |
| 2023-03-15 | 5,050.00 | 5,190.00 | 4,882.00 | 5,000.00 | 4,896.23 | 214,258 |
| 2023-03-14 | 5,000.00 | 5,034.00 | 4,891.00 | 5,034.00 | 4,929.52 | 120,558 |
| 2023-03-13 | 5,300.00 | 5,319.00 | 5,006.00 | 5,025.00 | 4,920.71 | 262,248 |
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.