Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,145.00 | 5,145.00 | 4,925.00 | 4,941.00 | 4,798.36 | 69,341 |
| 2022-09-16 | 5,199.00 | 5,239.00 | 5,030.00 | 5,145.00 | 4,996.48 | 894,694 |
| 2022-09-15 | 5,148.00 | 5,240.00 | 5,148.00 | 5,155.00 | 5,006.19 | 84,364 |
| 2022-09-14 | 5,030.00 | 5,101.00 | 5,002.00 | 5,081.00 | 4,934.32 | 90,921 |
| 2022-09-13 | 5,111.00 | 5,244.00 | 5,020.00 | 5,030.00 | 4,884.80 | 104,702 |
| 2022-09-12 | 5,070.00 | 5,149.00 | 5,063.00 | 5,111.00 | 4,963.46 | 86,320 |
| 2022-09-09 | 5,151.00 | 5,190.00 | 5,006.00 | 5,008.00 | 4,863.43 | 90,157 |
| 2022-09-08 | 5,100.00 | 5,191.00 | 5,036.00 | 5,075.00 | 4,928.50 | 64,155 |
| 2022-09-07 | 5,076.00 | 5,192.00 | 5,021.00 | 5,021.00 | 4,876.05 | 59,831 |
| 2022-09-06 | 5,030.00 | 5,188.00 | 5,026.00 | 5,180.00 | 5,030.47 | 247,299 |
| 2022-09-05 | 5,051.00 | 5,073.00 | 4,971.00 | 5,027.00 | 4,881.88 | 119,331 |
| 2022-09-02 | 5,145.00 | 5,145.00 | 4,970.00 | 5,044.00 | 4,898.39 | 85,213 |
| 2022-09-01 | 4,976.00 | 5,025.00 | 4,967.00 | 4,990.00 | 4,845.95 | 80,827 |
| 2022-08-31 | 5,080.00 | 5,145.00 | 4,975.00 | 4,985.00 | 4,841.09 | 160,991 |
| 2022-08-30 | 5,193.00 | 5,194.00 | 5,073.00 | 5,149.00 | 5,000.36 | 94,723 |
| 2022-08-29 | 5,164.00 | 5,164.00 | 5,096.00 | 5,119.00 | 4,971.23 | 76,911 |
| 2022-08-26 | 5,108.00 | 5,245.00 | 5,066.00 | 5,179.00 | 5,029.49 | 96,785 |
| 2022-08-25 | 5,080.00 | 5,152.00 | 5,060.00 | 5,108.00 | 4,960.54 | 41,265 |
| 2022-08-24 | 5,129.00 | 5,129.00 | 5,002.00 | 5,060.00 | 4,913.93 | 47,468 |
| 2022-08-23 | 5,066.00 | 5,128.00 | 5,006.00 | 5,059.00 | 4,912.96 | 91,238 |
| 2022-08-22 | 5,133.00 | 5,195.00 | 5,015.00 | 5,030.00 | 4,884.80 | 166,425 |
| 2022-08-19 | 5,197.00 | 5,252.00 | 5,152.00 | 5,220.00 | 5,069.31 | 101,654 |
| 2022-08-18 | 5,046.00 | 5,246.00 | 5,024.00 | 5,204.00 | 5,053.77 | 74,633 |
| 2022-08-17 | 5,075.00 | 5,120.00 | 4,930.00 | 5,026.00 | 4,880.91 | 175,268 |
| 2022-08-16 | 5,034.00 | 5,099.00 | 4,970.00 | 5,025.00 | 4,879.94 | 746,109 |
| 2022-08-15 | 5,210.00 | 5,210.00 | 5,000.00 | 5,000.00 | 4,855.66 | 171,890 |
| 2022-08-12 | 5,203.00 | 5,248.00 | 5,157.00 | 5,200.00 | 5,049.89 | 90,772 |
| 2022-08-11 | 5,240.00 | 5,253.00 | 5,181.00 | 5,233.00 | 5,081.94 | 112,940 |
| 2022-08-10 | 5,288.00 | 5,288.00 | 5,169.00 | 5,240.00 | 5,088.73 | 63,039 |
| 2022-08-08 | 5,288.00 | 5,290.00 | 5,236.00 | 5,290.00 | 5,137.29 | 103,781 |
| 2022-08-05 | 5,170.00 | 5,256.00 | 5,114.00 | 5,240.00 | 5,088.73 | 262,253 |
| 2022-08-04 | 5,138.00 | 6,773.00 | 5,100.00 | 5,155.00 | 5,006.19 | 319,237 |
| 2022-08-03 | 5,101.00 | 5,187.00 | 5,014.00 | 5,133.00 | 4,984.82 | 82,868 |
| 2022-08-02 | 5,170.00 | 5,170.00 | 5,001.00 | 5,025.00 | 4,879.94 | 328,719 |
| 2022-08-01 | 5,209.00 | 5,249.00 | 5,150.00 | 5,172.00 | 5,022.70 | 132,926 |
| 2022-07-29 | 5,235.00 | 5,243.00 | 5,150.00 | 5,151.00 | 5,002.30 | 364,751 |
| 2022-07-28 | 5,300.00 | 5,339.00 | 5,116.00 | 5,125.00 | 4,977.05 | 807,188 |
| 2022-07-27 | 5,500.00 | 5,886.00 | 5,440.00 | 5,482.00 | 5,323.75 | 245,400 |
| 2022-07-26 | 5,600.00 | 5,750.00 | 5,483.00 | 5,688.00 | 5,523.80 | 59,426 |
| 2022-07-25 | 5,680.00 | 5,680.00 | 5,441.00 | 5,560.00 | 5,399.50 | 13,588 |
| 2022-07-22 | 5,450.00 | 5,599.00 | 5,450.00 | 5,472.00 | 5,314.04 | 18,906 |
| 2022-07-21 | 5,400.00 | 5,749.00 | 5,399.00 | 5,494.00 | 5,335.40 | 39,036 |
| 2022-07-20 | 5,375.00 | 5,597.00 | 5,362.00 | 5,490.00 | 5,331.52 | 115,740 |
| 2022-07-19 | 5,311.00 | 5,375.00 | 5,300.00 | 5,325.00 | 5,171.28 | 24,103 |
| 2022-07-18 | 5,120.00 | 5,448.00 | 5,002.00 | 5,301.00 | 5,147.97 | 54,744 |
| 2022-07-15 | 5,332.00 | 5,432.00 | 5,003.00 | 5,110.00 | 4,962.49 | 207,204 |
| 2022-07-14 | 5,602.00 | 5,710.00 | 5,282.00 | 5,316.00 | 5,162.54 | 116,746 |
| 2022-07-13 | 5,829.00 | 5,897.00 | 5,457.00 | 5,582.00 | 5,420.86 | 206,747 |
| 2022-07-12 | 5,800.00 | 6,099.00 | 5,800.00 | 5,838.00 | 5,669.47 | 25,941 |
| 2022-07-11 | 5,751.00 | 6,083.00 | 5,588.00 | 5,800.00 | 5,632.57 | 87,403 |
| 2022-07-08 | 5,800.00 | 5,892.00 | 5,733.00 | 5,890.00 | 5,719.97 | 61,850 |
| 2022-07-07 | 5,559.00 | 5,993.00 | 5,559.00 | 5,800.00 | 5,632.57 | 60,045 |
| 2022-07-06 | 5,603.00 | 5,642.00 | 5,510.00 | 5,510.00 | 5,350.94 | 37,158 |
| 2022-07-05 | 5,751.00 | 5,849.00 | 5,550.00 | 5,591.00 | 5,429.60 | 106,638 |
| 2022-07-04 | 5,573.00 | 5,850.00 | 5,571.00 | 5,778.00 | 5,611.20 | 38,601 |
| 2022-07-01 | 5,650.00 | 5,724.00 | 5,550.00 | 5,580.00 | 5,418.92 | 106,930 |
| 2022-06-30 | 5,750.00 | 5,772.00 | 5,593.00 | 5,650.00 | 5,486.90 | 95,503 |
| 2022-06-29 | 5,800.00 | 5,900.00 | 5,778.00 | 5,778.00 | 5,611.20 | 55,199 |
| 2022-06-28 | 5,845.00 | 5,852.00 | 5,762.00 | 5,800.00 | 5,632.57 | 54,958 |
| 2022-06-27 | 5,800.00 | 5,903.00 | 5,750.00 | 5,750.00 | 5,584.01 | 85,656 |
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.