Afrimat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,482.00 | 5,744.00 | 5,482.00 | 5,722.00 | 5,428.25 | 50,404 |
| 2021-12-29 | 5,650.00 | 5,740.00 | 5,401.00 | 5,520.00 | 5,236.62 | 116,077 |
| 2021-12-28 | 5,740.00 | 5,746.00 | 5,660.00 | 5,700.00 | 5,407.38 | 20,510 |
| 2021-12-24 | 5,774.00 | 5,774.00 | 5,650.00 | 5,650.00 | 5,359.94 | 4,832 |
| 2021-12-23 | 5,745.00 | 5,800.00 | 5,714.00 | 5,750.00 | 5,454.81 | 131,142 |
| 2021-12-22 | 5,684.00 | 5,847.00 | 5,655.00 | 5,725.00 | 5,431.09 | 45,356 |
| 2021-12-21 | 5,706.00 | 5,717.00 | 5,600.00 | 5,700.00 | 5,407.38 | 111,028 |
| 2021-12-20 | 5,600.00 | 5,729.00 | 5,500.00 | 5,570.00 | 5,284.05 | 43,251 |
| 2021-12-17 | 5,595.00 | 5,771.00 | 5,595.00 | 5,672.00 | 5,380.81 | 119,338 |
| 2021-12-15 | 5,500.00 | 5,668.00 | 5,415.00 | 5,566.00 | 5,280.25 | 90,393 |
| 2021-12-14 | 5,489.00 | 5,500.00 | 5,335.00 | 5,445.00 | 5,165.47 | 68,349 |
| 2021-12-13 | 5,295.00 | 5,430.00 | 5,295.00 | 5,409.00 | 5,131.31 | 37,643 |
| 2021-12-10 | 5,305.00 | 5,390.00 | 5,292.00 | 5,292.00 | 5,020.32 | 133,951 |
| 2021-12-09 | 5,157.00 | 5,400.00 | 5,118.00 | 5,400.00 | 5,122.78 | 173,097 |
| 2021-12-08 | 5,212.00 | 5,399.00 | 5,006.00 | 5,151.00 | 4,886.56 | 152,420 |
| 2021-12-07 | 5,196.00 | 5,300.00 | 5,115.00 | 5,274.00 | 5,003.24 | 77,929 |
| 2021-12-06 | 5,173.00 | 5,249.00 | 5,158.00 | 5,196.00 | 4,929.25 | 59,141 |
| 2021-12-03 | 5,311.00 | 5,311.00 | 5,207.00 | 5,255.00 | 4,985.22 | 93,271 |
| 2021-12-02 | 5,349.00 | 5,367.00 | 5,256.00 | 5,311.00 | 5,038.35 | 97,163 |
| 2021-12-01 | 5,101.00 | 5,390.00 | 5,101.00 | 5,390.00 | 5,113.29 | 145,416 |
| 2021-11-30 | 5,105.00 | 5,149.00 | 4,944.00 | 5,125.00 | 4,823.95 | 103,043 |
| 2021-11-29 | 4,885.00 | 5,070.00 | 4,885.00 | 4,990.00 | 4,696.88 | 63,169 |
| 2021-11-26 | 5,042.00 | 5,071.00 | 4,850.00 | 4,850.00 | 4,565.10 | 99,825 |
| 2021-11-25 | 5,000.00 | 5,278.00 | 4,932.00 | 5,050.00 | 4,753.35 | 115,776 |
| 2021-11-24 | 5,038.00 | 5,262.00 | 4,901.00 | 5,262.00 | 4,952.90 | 175,730 |
| 2021-11-23 | 5,100.00 | 5,194.00 | 5,001.00 | 5,038.00 | 4,742.06 | 73,830 |
| 2021-11-22 | 5,035.00 | 5,178.00 | 5,035.00 | 5,060.00 | 4,762.77 | 92,268 |
| 2021-11-19 | 5,100.00 | 5,249.00 | 5,014.00 | 5,150.00 | 4,847.48 | 74,682 |
| 2021-11-18 | 5,199.00 | 5,238.00 | 5,085.00 | 5,184.00 | 4,879.48 | 116,831 |
| 2021-11-17 | 5,071.00 | 5,178.00 | 5,050.00 | 5,128.00 | 4,826.77 | 213,889 |
| 2021-11-16 | 5,070.00 | 5,170.00 | 5,064.00 | 5,100.00 | 4,800.42 | 213,780 |
| 2021-11-15 | 5,100.00 | 5,130.00 | 5,034.00 | 5,096.00 | 4,796.65 | 254,354 |
| 2021-11-12 | 4,971.00 | 5,200.00 | 4,896.00 | 5,155.00 | 4,852.19 | 220,224 |
| 2021-11-11 | 5,051.00 | 5,059.00 | 4,914.00 | 4,973.00 | 4,680.88 | 182,906 |
| 2021-11-10 | 5,140.00 | 5,210.00 | 4,988.00 | 5,000.00 | 4,706.29 | 266,756 |
| 2021-11-09 | 5,175.00 | 5,194.00 | 5,140.00 | 5,180.00 | 4,875.72 | 93,184 |
| 2021-11-08 | 5,274.00 | 5,274.00 | 5,150.00 | 5,175.00 | 4,871.01 | 60,768 |
| 2021-11-05 | 5,200.00 | 5,260.00 | 5,150.00 | 5,190.00 | 4,885.13 | 374,956 |
| 2021-11-04 | 5,100.00 | 5,455.00 | 4,994.00 | 5,170.00 | 4,866.30 | 953,754 |
| 2021-11-03 | 4,802.00 | 4,914.00 | 4,770.00 | 4,833.00 | 4,549.10 | 565,318 |
| 2021-11-02 | 4,995.00 | 5,102.00 | 4,802.00 | 4,802.00 | 4,519.92 | 123,127 |
| 2021-10-29 | 4,935.00 | 5,051.00 | 4,935.00 | 5,040.00 | 4,743.94 | 70,745 |
| 2021-10-28 | 5,002.00 | 5,141.00 | 4,951.00 | 5,075.00 | 4,776.88 | 104,461 |
| 2021-10-27 | 5,120.00 | 5,233.00 | 4,974.00 | 5,050.00 | 4,753.35 | 101,949 |
| 2021-10-26 | 5,177.00 | 5,249.00 | 5,131.00 | 5,189.00 | 4,884.19 | 81,776 |
| 2021-10-25 | 5,121.00 | 5,238.00 | 5,121.00 | 5,180.00 | 4,875.72 | 49,624 |
| 2021-10-22 | 5,262.00 | 5,264.00 | 5,105.00 | 5,105.00 | 4,805.12 | 76,636 |
| 2021-10-21 | 5,258.00 | 5,445.00 | 5,151.00 | 5,264.00 | 4,954.78 | 494,458 |
| 2021-10-20 | 5,275.00 | 5,391.00 | 5,209.00 | 5,209.00 | 4,903.01 | 125,786 |
| 2021-10-19 | 5,306.00 | 5,494.00 | 5,293.00 | 5,380.00 | 5,063.97 | 182,381 |
| 2021-10-18 | 5,391.00 | 5,391.00 | 5,289.00 | 5,340.00 | 5,026.32 | 67,282 |
| 2021-10-15 | 5,387.00 | 5,450.00 | 5,295.00 | 5,400.00 | 5,082.79 | 79,858 |
| 2021-10-14 | 5,470.00 | 5,470.00 | 5,361.00 | 5,392.00 | 5,075.26 | 227,824 |
← NewerPage 21 of 21 · 1,253 trading days
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.