African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 28,251.00 | 30,329.00 | 28,251.00 | 30,166.00 | 25,203.74 | 418,855 |
| 2022-03-24 | 29,160.00 | 30,051.00 | 29,160.00 | 29,577.00 | 24,711.63 | 685,697 |
| 2022-03-23 | 28,650.00 | 29,262.00 | 28,334.00 | 28,773.00 | 24,039.89 | 311,697 |
| 2022-03-22 | 28,700.00 | 29,493.00 | 27,852.00 | 28,088.00 | 23,467.57 | 465,952 |
| 2022-03-18 | 27,202.00 | 29,115.00 | 27,202.00 | 27,859.00 | 23,276.24 | 2,334,219 |
| 2022-03-17 | 28,100.00 | 28,660.00 | 27,142.00 | 27,963.00 | 23,363.13 | 775,622 |
| 2022-03-16 | 26,327.00 | 28,039.00 | 26,058.00 | 26,992.00 | 22,551.86 | 849,502 |
| 2022-03-15 | 25,550.00 | 27,527.00 | 25,318.00 | 25,801.00 | 21,556.78 | 767,379 |
| 2022-03-14 | 27,400.00 | 27,887.00 | 25,900.00 | 27,293.00 | 22,803.35 | 702,520 |
| 2022-03-11 | 27,979.00 | 27,979.00 | 26,546.00 | 27,420.00 | 22,909.46 | 304,725 |
| 2022-03-10 | 26,567.00 | 27,733.00 | 26,567.00 | 26,961.00 | 22,525.96 | 407,356 |
| 2022-03-09 | 28,400.00 | 28,400.00 | 26,496.00 | 26,846.00 | 22,429.88 | 470,125 |
| 2022-03-08 | 27,190.00 | 28,299.00 | 26,854.00 | 27,047.00 | 22,597.81 | 394,910 |
| 2022-03-07 | 27,875.00 | 28,959.00 | 27,058.00 | 27,190.00 | 22,717.29 | 427,229 |
| 2022-03-04 | 27,919.00 | 28,999.00 | 27,171.00 | 27,848.00 | 23,267.05 | 321,200 |
| 2022-03-03 | 27,800.00 | 29,000.00 | 27,625.00 | 28,769.00 | 24,036.55 | 665,975 |
| 2022-03-02 | 28,200.00 | 29,000.00 | 27,440.00 | 27,569.00 | 23,033.95 | 458,393 |
| 2022-03-01 | 26,605.00 | 28,322.00 | 26,605.00 | 28,127.00 | 23,500.16 | 713,885 |
| 2022-02-28 | 25,735.00 | 27,641.00 | 25,534.00 | 27,364.00 | 22,862.67 | 700,818 |
| 2022-02-25 | 26,000.00 | 26,590.00 | 25,243.00 | 25,544.00 | 21,342.06 | 302,547 |
| 2022-02-24 | 25,538.00 | 27,261.00 | 25,396.00 | 26,229.00 | 21,914.37 | 669,489 |
| 2022-02-23 | 26,200.00 | 26,206.00 | 25,511.00 | 25,969.00 | 21,697.14 | 229,698 |
| 2022-02-22 | 24,870.00 | 26,152.00 | 24,288.00 | 26,152.00 | 21,850.04 | 664,205 |
| 2022-02-21 | 25,381.00 | 25,381.00 | 24,201.00 | 24,756.00 | 20,683.68 | 339,654 |
| 2022-02-18 | 25,441.00 | 25,903.00 | 24,505.00 | 24,806.00 | 20,725.46 | 370,028 |
| 2022-02-17 | 25,960.00 | 25,960.00 | 24,874.00 | 25,441.00 | 21,256.00 | 305,215 |
| 2022-02-16 | 24,784.00 | 26,602.00 | 24,731.00 | 25,696.00 | 21,469.05 | 515,218 |
| 2022-02-15 | 25,101.00 | 25,405.00 | 24,288.00 | 24,727.00 | 20,659.45 | 630,406 |
| 2022-02-14 | 25,620.00 | 26,142.00 | 24,998.00 | 25,489.00 | 21,296.10 | 442,224 |
| 2022-02-11 | 24,000.00 | 25,532.00 | 23,901.00 | 25,532.00 | 21,332.03 | 582,494 |
| 2022-02-10 | 23,343.00 | 24,392.00 | 22,950.00 | 24,283.00 | 20,288.49 | 403,998 |
| 2022-02-09 | 23,260.00 | 23,285.00 | 22,610.00 | 23,053.00 | 19,260.82 | 291,594 |
| 2022-02-08 | 23,002.00 | 23,601.00 | 23,002.00 | 23,332.00 | 19,493.93 | 489,101 |
| 2022-02-07 | 23,300.00 | 23,599.00 | 22,963.50 | 23,080.00 | 19,283.38 | 609,654 |
| 2022-02-04 | 23,222.00 | 23,338.00 | 22,795.00 | 23,296.00 | 19,463.85 | 265,783 |
| 2022-02-03 | 22,938.00 | 23,828.00 | 22,437.00 | 22,809.00 | 19,056.96 | 352,187 |
| 2022-02-02 | 22,300.00 | 23,750.00 | 22,260.00 | 23,263.00 | 19,436.28 | 335,197 |
| 2022-02-01 | 23,400.00 | 23,901.00 | 22,780.00 | 23,339.00 | 19,499.77 | 393,956 |
| 2022-01-31 | 22,499.00 | 23,490.00 | 21,631.00 | 22,780.00 | 19,032.73 | 533,238 |
| 2022-01-28 | 22,800.00 | 23,626.00 | 21,874.00 | 21,874.00 | 18,275.76 | 477,885 |
| 2022-01-27 | 23,666.00 | 23,666.00 | 22,400.00 | 22,648.00 | 18,922.44 | 588,585 |
| 2022-01-26 | 22,400.00 | 23,884.00 | 22,400.00 | 23,615.00 | 19,730.37 | 245,024 |
| 2022-01-25 | 22,301.00 | 23,637.00 | 22,301.00 | 22,958.00 | 19,181.45 | 293,818 |
| 2022-01-24 | 24,001.00 | 24,001.00 | 22,700.00 | 22,721.00 | 18,983.43 | 225,674 |
| 2022-01-21 | 24,251.00 | 24,589.00 | 24,051.00 | 24,182.00 | 20,204.10 | 119,444 |
| 2022-01-20 | 24,703.00 | 25,000.00 | 24,357.00 | 24,807.00 | 20,726.29 | 259,722 |
| 2022-01-19 | 23,990.00 | 24,596.00 | 22,817.00 | 24,511.00 | 20,478.98 | 306,043 |
| 2022-01-18 | 24,000.00 | 24,490.00 | 22,905.00 | 23,219.00 | 19,399.51 | 370,373 |
| 2022-01-17 | 23,760.00 | 23,988.00 | 23,452.00 | 23,808.00 | 19,891.62 | 119,784 |
| 2022-01-14 | 24,626.00 | 24,626.00 | 23,519.00 | 23,760.00 | 19,851.52 | 200,587 |
| 2022-01-13 | 25,112.00 | 25,381.00 | 24,426.00 | 24,599.00 | 20,552.51 | 282,447 |
| 2022-01-12 | 24,246.00 | 25,101.00 | 24,246.00 | 25,028.00 | 20,910.94 | 320,260 |
| 2022-01-11 | 24,750.00 | 24,904.00 | 23,952.00 | 24,096.00 | 20,132.25 | 298,175 |
| 2022-01-10 | 24,500.00 | 24,677.00 | 23,630.00 | 24,300.00 | 20,302.69 | 420,060 |
| 2022-01-07 | 24,560.00 | 24,560.00 | 23,658.00 | 23,815.00 | 19,897.47 | 177,215 |
| 2022-01-06 | 24,751.00 | 24,751.00 | 23,592.00 | 23,878.00 | 19,950.11 | 330,543 |
| 2022-01-05 | 23,680.00 | 24,557.00 | 23,500.00 | 24,350.00 | 20,344.47 | 226,306 |
| 2022-01-04 | 23,399.00 | 23,682.00 | 22,754.00 | 23,619.00 | 19,733.71 | 231,154 |
| 2022-01-03 | 23,122.00 | 23,523.00 | 22,701.00 | 22,775.00 | 19,028.55 | 100,603 |
| 2021-12-31 | 23,105.00 | 23,405.00 | 22,937.00 | 23,122.00 | 19,318.47 | 39,390 |
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.