Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,800.00 | 5,935.00 | 5,760.00 | 5,800.00 | 5,632.57 | 112,274 |
| 2022-06-23 | 5,650.00 | 5,793.00 | 5,615.00 | 5,700.00 | 5,535.45 | 228,191 |
| 2022-06-22 | 5,710.00 | 5,739.00 | 5,605.00 | 5,625.00 | 5,462.62 | 205,358 |
| 2022-06-21 | 5,830.00 | 5,956.00 | 5,713.00 | 5,713.00 | 5,548.08 | 140,800 |
| 2022-06-20 | 5,712.00 | 5,900.00 | 5,660.00 | 5,830.00 | 5,661.70 | 153,807 |
| 2022-06-17 | 5,800.00 | 5,800.00 | 5,680.00 | 5,712.00 | 5,547.11 | 203,897 |
| 2022-06-15 | 5,570.00 | 5,833.00 | 5,549.00 | 5,800.00 | 5,632.57 | 269,164 |
| 2022-06-14 | 5,650.00 | 5,699.00 | 5,531.00 | 5,570.00 | 5,409.21 | 193,291 |
| 2022-06-13 | 6,000.00 | 6,000.00 | 5,676.00 | 5,710.00 | 5,545.17 | 162,289 |
| 2022-06-10 | 6,185.00 | 6,185.00 | 6,000.00 | 6,000.00 | 5,826.79 | 250,210 |
| 2022-06-09 | 6,220.00 | 6,300.00 | 6,197.00 | 6,206.00 | 6,026.85 | 315,304 |
| 2022-06-08 | 6,285.00 | 6,381.00 | 6,200.00 | 6,220.00 | 6,040.44 | 72,589 |
| 2022-06-07 | 6,399.00 | 6,399.00 | 6,300.00 | 6,310.00 | 5,986.06 | 93,764 |
| 2022-06-06 | 6,390.00 | 6,393.00 | 6,285.00 | 6,356.00 | 6,029.70 | 31,901 |
| 2022-06-03 | 6,301.00 | 6,371.00 | 6,300.00 | 6,305.00 | 5,981.32 | 29,928 |
| 2022-06-02 | 6,209.00 | 6,483.00 | 6,208.00 | 6,300.00 | 5,976.57 | 79,956 |
| 2022-06-01 | 6,502.00 | 6,502.00 | 6,161.00 | 6,204.00 | 5,885.50 | 122,419 |
| 2022-05-31 | 6,450.00 | 6,553.00 | 6,450.00 | 6,517.00 | 6,182.43 | 259,894 |
| 2022-05-30 | 6,204.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,118.87 | 107,215 |
| 2022-05-27 | 6,100.00 | 6,249.00 | 5,910.00 | 6,165.00 | 5,848.50 | 101,010 |
| 2022-05-26 | 5,920.00 | 5,924.00 | 5,603.00 | 5,850.00 | 5,549.67 | 275,116 |
| 2022-05-25 | 5,915.00 | 5,935.00 | 5,701.00 | 5,921.00 | 5,617.03 | 137,625 |
| 2022-05-24 | 5,781.00 | 5,869.00 | 5,700.00 | 5,806.00 | 5,507.93 | 141,616 |
| 2022-05-23 | 5,888.00 | 5,888.00 | 5,624.00 | 5,800.00 | 5,502.24 | 48,418 |
| 2022-05-20 | 5,700.00 | 5,874.00 | 5,698.00 | 5,740.00 | 5,445.32 | 109,921 |
| 2022-05-19 | 5,831.00 | 5,831.00 | 5,301.00 | 5,610.00 | 5,322.00 | 250,124 |
| 2022-05-18 | 5,980.00 | 6,100.00 | 5,606.00 | 5,661.00 | 5,370.38 | 70,701 |
| 2022-05-17 | 5,812.00 | 6,064.00 | 5,812.00 | 5,926.00 | 5,621.77 | 125,969 |
| 2022-05-16 | 5,810.00 | 5,907.00 | 5,741.00 | 5,812.00 | 5,513.63 | 173,541 |
| 2022-05-13 | 5,866.00 | 5,866.00 | 5,715.00 | 5,805.00 | 5,506.98 | 157,337 |
| 2022-05-12 | 5,858.00 | 5,902.00 | 5,507.00 | 5,762.00 | 5,466.19 | 109,072 |
| 2022-05-11 | 5,840.00 | 5,977.00 | 5,814.00 | 5,850.00 | 5,549.67 | 44,366 |
| 2022-05-10 | 5,902.00 | 6,036.00 | 5,850.00 | 5,959.00 | 5,653.08 | 69,725 |
| 2022-05-09 | 6,184.00 | 6,184.00 | 5,626.00 | 5,879.00 | 5,577.19 | 230,065 |
| 2022-05-06 | 6,361.00 | 6,445.00 | 6,100.00 | 6,200.00 | 5,881.71 | 64,981 |
| 2022-05-05 | 6,381.00 | 6,499.00 | 6,361.00 | 6,446.00 | 6,115.08 | 51,235 |
| 2022-05-04 | 6,501.00 | 6,608.00 | 6,297.00 | 6,382.00 | 6,054.36 | 31,184 |
| 2022-05-03 | 6,600.00 | 6,618.00 | 6,500.00 | 6,503.00 | 6,169.15 | 55,938 |
| 2022-04-29 | 6,603.00 | 6,603.00 | 6,520.00 | 6,524.00 | 6,189.07 | 119,404 |
| 2022-04-28 | 6,450.00 | 6,503.00 | 6,311.00 | 6,500.00 | 6,166.30 | 59,432 |
| 2022-04-26 | 6,409.00 | 6,568.00 | 6,300.00 | 6,440.00 | 6,109.39 | 73,264 |
| 2022-04-25 | 6,656.00 | 6,656.00 | 6,413.00 | 6,415.00 | 6,085.67 | 45,937 |
| 2022-04-22 | 6,620.00 | 6,751.00 | 6,599.00 | 6,656.00 | 6,314.30 | 123,132 |
| 2022-04-21 | 6,601.00 | 6,650.00 | 6,451.00 | 6,551.00 | 6,214.69 | 3,460,731 |
| 2022-04-20 | 6,700.00 | 6,750.00 | 6,499.00 | 6,580.00 | 6,242.20 | 244,318 |
| 2022-04-19 | 6,651.00 | 7,185.00 | 6,651.00 | 6,660.00 | 6,318.09 | 128,771 |
| 2022-04-14 | 6,650.00 | 6,903.00 | 6,644.00 | 6,810.00 | 6,460.39 | 98,464 |
| 2022-04-13 | 6,903.00 | 6,903.00 | 6,502.00 | 6,600.00 | 6,261.17 | 147,546 |
| 2022-04-12 | 7,091.00 | 7,101.00 | 6,700.00 | 6,877.00 | 6,523.95 | 123,554 |
| 2022-04-11 | 7,301.00 | 7,301.00 | 7,019.00 | 7,019.00 | 6,658.66 | 55,357 |
| 2022-04-08 | 7,179.00 | 7,354.00 | 7,159.00 | 7,300.00 | 6,925.23 | 38,924 |
| 2022-04-07 | 7,301.00 | 7,598.00 | 7,186.00 | 7,280.00 | 6,906.26 | 345,707 |
| 2022-04-06 | 7,100.00 | 7,647.00 | 7,020.00 | 7,600.00 | 7,209.83 | 169,636 |
| 2022-04-05 | 7,050.00 | 7,100.00 | 7,000.00 | 7,096.00 | 6,731.71 | 112,591 |
| 2022-04-04 | 7,007.00 | 7,142.00 | 6,751.00 | 7,019.00 | 6,658.66 | 220,013 |
| 2022-04-01 | 6,901.00 | 7,120.00 | 6,782.00 | 6,921.00 | 6,565.69 | 181,408 |
| 2022-03-31 | 6,800.00 | 6,980.00 | 6,745.00 | 6,950.00 | 6,593.20 | 137,981 |
| 2022-03-30 | 6,799.00 | 6,800.00 | 6,731.00 | 6,790.00 | 6,441.42 | 32,409 |
| 2022-03-29 | 6,665.00 | 6,799.00 | 6,644.00 | 6,725.00 | 6,379.75 | 65,289 |
| 2022-03-28 | 6,749.00 | 6,750.00 | 6,600.00 | 6,665.00 | 6,322.83 | 60,733 |
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.