African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 28,816.00 | 29,400.00 | 28,669.00 | 29,121.00 | 27,477.34 | 166,707 |
| 2022-12-09 | 28,500.00 | 29,577.00 | 28,500.00 | 29,426.00 | 27,765.12 | 248,891 |
| 2022-12-08 | 28,850.00 | 29,103.00 | 28,127.00 | 29,103.00 | 27,460.35 | 493,286 |
| 2022-12-07 | 28,909.00 | 28,909.00 | 28,012.00 | 28,560.00 | 26,948.00 | 602,216 |
| 2022-12-06 | 29,050.00 | 29,050.00 | 28,124.00 | 28,495.00 | 26,886.67 | 315,393 |
| 2022-12-05 | 28,935.00 | 29,712.00 | 27,904.00 | 28,695.00 | 27,075.38 | 497,176 |
| 2022-12-02 | 29,320.00 | 29,489.00 | 27,556.00 | 28,328.00 | 26,729.10 | 590,365 |
| 2022-12-01 | 29,500.00 | 29,995.00 | 28,600.00 | 29,628.00 | 27,955.72 | 514,087 |
| 2022-11-30 | 28,600.00 | 29,124.00 | 28,100.00 | 29,000.00 | 27,363.17 | 1,168,474 |
| 2022-11-29 | 27,663.00 | 28,583.00 | 27,662.00 | 28,042.00 | 26,459.24 | 457,931 |
| 2022-11-28 | 27,788.00 | 28,366.00 | 27,492.00 | 28,135.00 | 26,546.99 | 333,933 |
| 2022-11-25 | 28,989.00 | 28,989.00 | 27,698.00 | 28,028.00 | 26,446.03 | 153,482 |
| 2022-11-24 | 27,651.00 | 28,535.00 | 26,890.00 | 28,228.00 | 26,634.74 | 149,989 |
| 2022-11-23 | 28,099.00 | 28,801.00 | 27,950.00 | 28,332.00 | 26,732.87 | 241,317 |
| 2022-11-22 | 27,824.00 | 28,231.00 | 27,484.00 | 28,231.00 | 26,637.57 | 298,265 |
| 2022-11-21 | 29,298.00 | 29,299.00 | 27,617.00 | 27,824.00 | 26,253.54 | 432,357 |
| 2022-11-18 | 29,244.00 | 29,244.00 | 28,273.00 | 28,531.00 | 26,920.64 | 243,301 |
| 2022-11-17 | 28,511.00 | 29,232.00 | 28,511.00 | 28,952.00 | 27,317.88 | 383,968 |
| 2022-11-16 | 28,551.00 | 29,723.00 | 28,551.00 | 29,061.00 | 27,420.72 | 454,291 |
| 2022-11-15 | 28,900.00 | 29,692.00 | 28,367.00 | 29,225.00 | 27,575.47 | 386,065 |
| 2022-11-14 | 29,400.00 | 29,432.00 | 28,860.00 | 29,041.00 | 27,401.85 | 424,291 |
| 2022-11-11 | 28,500.00 | 29,440.00 | 28,323.00 | 29,012.00 | 27,374.49 | 355,861 |
| 2022-11-10 | 26,902.00 | 28,128.00 | 26,902.00 | 27,934.00 | 26,357.33 | 376,139 |
| 2022-11-09 | 26,919.00 | 27,538.00 | 26,919.00 | 27,538.00 | 25,983.69 | 371,063 |
| 2022-11-08 | 26,883.00 | 27,130.00 | 25,905.00 | 27,040.00 | 25,513.79 | 377,525 |
| 2022-11-07 | 26,901.00 | 27,500.00 | 25,731.00 | 27,415.00 | 25,867.63 | 379,311 |
| 2022-11-04 | 26,400.00 | 27,471.00 | 25,651.00 | 27,421.00 | 25,873.29 | 983,326 |
| 2022-11-03 | 26,200.00 | 26,200.00 | 25,459.00 | 26,057.00 | 24,586.28 | 306,975 |
| 2022-11-02 | 26,510.00 | 26,909.00 | 25,927.00 | 26,600.00 | 25,098.63 | 367,905 |
| 2022-11-01 | 26,513.00 | 26,840.00 | 25,960.00 | 26,521.00 | 25,024.09 | 326,287 |
| 2022-10-31 | 25,980.00 | 26,230.00 | 25,440.00 | 25,866.00 | 24,406.06 | 613,714 |
| 2022-10-28 | 26,500.00 | 26,500.00 | 25,531.00 | 25,948.00 | 24,483.43 | 452,828 |
| 2022-10-27 | 27,099.00 | 27,099.00 | 26,104.00 | 26,732.00 | 25,223.18 | 414,992 |
| 2022-10-26 | 26,340.00 | 27,014.00 | 26,340.00 | 26,989.00 | 25,465.67 | 326,494 |
| 2022-10-25 | 25,701.00 | 26,630.00 | 25,599.00 | 26,344.00 | 24,857.08 | 351,108 |
| 2022-10-24 | 26,000.00 | 26,908.00 | 25,548.00 | 26,296.00 | 24,811.79 | 489,933 |
| 2022-10-21 | 25,619.00 | 26,805.00 | 25,556.00 | 26,610.00 | 25,108.06 | 367,604 |
| 2022-10-20 | 26,500.00 | 26,500.00 | 25,328.00 | 26,064.00 | 24,592.88 | 1,105,700 |
| 2022-10-19 | 25,900.00 | 25,900.00 | 25,183.00 | 25,852.00 | 24,392.85 | 241,423 |
| 2022-10-18 | 25,857.00 | 26,685.00 | 25,857.00 | 26,112.00 | 24,638.17 | 370,131 |
| 2022-10-17 | 26,500.00 | 26,500.00 | 24,994.00 | 26,090.00 | 24,617.41 | 246,989 |
| 2022-10-14 | 26,006.00 | 26,453.00 | 25,204.00 | 25,315.00 | 23,886.16 | 323,526 |
| 2022-10-13 | 26,154.00 | 26,154.00 | 25,267.00 | 25,569.00 | 24,125.82 | 426,634 |
| 2022-10-12 | 25,809.00 | 26,580.00 | 25,809.00 | 26,129.00 | 24,654.21 | 568,285 |
| 2022-10-11 | 25,739.00 | 26,577.00 | 25,739.00 | 25,985.00 | 24,518.34 | 518,213 |
| 2022-10-10 | 26,450.00 | 26,518.00 | 25,230.00 | 26,003.00 | 24,535.33 | 401,442 |
| 2022-10-07 | 26,425.00 | 26,807.00 | 25,896.00 | 26,521.00 | 25,024.09 | 505,223 |
| 2022-10-06 | 26,803.00 | 27,697.00 | 26,460.00 | 26,685.00 | 25,178.83 | 453,368 |
| 2022-10-05 | 25,501.00 | 27,173.00 | 25,500.00 | 26,982.00 | 25,459.07 | 422,265 |
| 2022-10-04 | 25,605.00 | 26,600.00 | 25,605.00 | 26,600.00 | 25,098.63 | 403,912 |
| 2022-10-03 | 24,800.00 | 25,247.00 | 24,354.00 | 25,092.00 | 23,675.74 | 432,286 |
| 2022-09-30 | 23,357.00 | 24,729.00 | 22,501.00 | 24,452.00 | 23,071.87 | 444,322 |
| 2022-09-29 | 23,996.00 | 24,625.00 | 22,827.00 | 24,069.00 | 22,710.49 | 473,709 |
| 2022-09-28 | 24,000.00 | 24,001.00 | 22,942.00 | 23,275.00 | 21,961.30 | 662,501 |
| 2022-09-27 | 25,200.00 | 26,959.00 | 24,651.00 | 26,487.00 | 23,104.89 | 827,356 |
| 2022-09-26 | 25,482.00 | 25,482.00 | 24,498.00 | 25,200.00 | 21,982.23 | 619,947 |
| 2022-09-23 | 27,260.00 | 27,268.00 | 25,260.00 | 25,280.00 | 22,052.01 | 348,122 |
| 2022-09-22 | 27,107.00 | 27,661.00 | 26,715.00 | 27,260.00 | 23,779.19 | 463,120 |
| 2022-09-21 | 27,500.00 | 27,912.00 | 26,530.00 | 27,338.00 | 23,847.23 | 460,391 |
| 2022-09-20 | 27,000.00 | 27,922.00 | 26,894.00 | 27,224.00 | 23,747.79 | 575,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 1,400.0000 ZAC |
| 2022-09-28 | 2,000.0000 ZAC |
| 2022-03-30 | 1,200.0000 ZAC |
| 2021-09-29 | 2,000.0000 ZAC |
| 2021-03-24 | 1,000.0000 ZAC |
| 2020-09-30 | 700.0000 ZAC |
| 2020-03-18 | 500.0000 ZAC |
| 2019-09-25 | 900.0000 ZAC |
| 2019-04-03 | 400.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.