Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,669.00 | 15,799.00 | 15,100.00 | 15,799.00 | 15,799.00 | 33,687 |
| 2026-10-15 | 15,940.00 | 15,940.00 | 15,454.00 | 15,668.00 | 15,668.00 | 115,581 |
| 2026-10-14 | 15,854.00 | 15,905.00 | 15,613.00 | 15,905.00 | 15,905.00 | 31,058 |
| 2026-10-13 | 15,450.00 | 15,846.00 | 15,255.00 | 15,725.00 | 15,725.00 | 36,680 |
| 2026-10-12 | 15,482.00 | 15,482.00 | 15,036.00 | 15,339.00 | 15,339.00 | 11,121 |
| 2026-10-09 | 15,566.00 | 15,584.00 | 15,047.00 | 15,198.00 | 15,198.00 | 5,775 |
| 2026-10-08 | 15,340.00 | 15,770.00 | 15,265.00 | 15,412.00 | 15,412.00 | 15,389 |
| 2026-10-07 | 15,713.00 | 15,713.00 | 15,103.00 | 15,443.00 | 15,443.00 | 8,770 |
| 2026-10-06 | 15,401.00 | 15,890.00 | 15,191.00 | 15,890.00 | 15,890.00 | 49,496 |
| 2026-10-05 | 15,094.00 | 15,404.00 | 15,005.00 | 15,328.00 | 15,328.00 | 15,594 |
| 2026-10-02 | 15,207.00 | 15,491.00 | 15,078.00 | 15,400.00 | 15,400.00 | 16,829 |
| 2026-10-01 | 15,477.00 | 15,530.00 | 15,133.00 | 15,494.00 | 15,494.00 | 14,005 |
| 2026-09-30 | 15,421.00 | 15,703.00 | 15,274.00 | 15,650.00 | 15,650.00 | 61,611 |
| 2026-09-29 | 15,999.00 | 16,164.00 | 15,500.00 | 15,500.00 | 15,500.00 | 46,342 |
| 2026-09-28 | 16,115.00 | 16,311.00 | 15,881.00 | 16,040.00 | 16,040.00 | 38,503 |
| 2026-09-25 | 16,339.00 | 16,339.00 | 16,052.00 | 16,239.00 | 16,239.00 | 12,192 |
| 2026-09-23 | 16,500.00 | 16,573.00 | 16,240.00 | 16,510.00 | 16,510.00 | 13,700 |
| 2026-09-22 | 16,197.00 | 16,458.00 | 16,110.00 | 16,418.00 | 16,418.00 | 24,265 |
| 2026-09-21 | 16,407.00 | 16,660.00 | 16,172.00 | 16,250.00 | 16,250.00 | 61,548 |
| 2026-09-18 | 15,878.00 | 16,730.00 | 15,872.00 | 16,661.00 | 16,661.00 | 175,550 |
| 2026-09-17 | 15,883.00 | 15,999.00 | 15,707.00 | 15,802.00 | 15,802.00 | 16,553 |
| 2026-09-16 | 15,823.00 | 16,005.00 | 15,620.00 | 15,791.00 | 15,791.00 | 10,915 |
| 2026-09-15 | 15,705.00 | 15,969.00 | 15,534.00 | 15,939.00 | 15,939.00 | 17,799 |
| 2026-09-14 | 15,776.00 | 16,066.00 | 15,764.00 | 15,783.00 | 15,783.00 | 17,697 |
| 2026-09-11 | 16,245.00 | 16,297.00 | 15,738.00 | 15,801.00 | 15,801.00 | 17,269 |
| 2026-09-10 | 16,377.00 | 16,377.00 | 16,028.00 | 16,085.00 | 16,085.00 | 39,344 |
| 2026-09-09 | 16,623.00 | 16,623.00 | 16,045.00 | 16,211.00 | 16,211.00 | 41,175 |
| 2026-09-08 | 16,155.00 | 16,254.00 | 16,061.00 | 16,157.00 | 16,157.00 | 19,572 |
| 2026-09-07 | 16,265.00 | 16,399.00 | 16,072.00 | 16,171.00 | 16,171.00 | 64,145 |
| 2026-09-04 | 16,343.00 | 16,343.00 | 16,151.00 | 16,212.00 | 16,212.00 | 10,275 |
| 2026-09-03 | 16,264.00 | 17,253.00 | 16,260.00 | 16,273.00 | 16,273.00 | 86,595 |
| 2026-09-02 | 16,413.00 | 16,413.00 | 16,057.00 | 16,213.00 | 16,213.00 | 30,106 |
| 2026-09-01 | 16,398.00 | 16,411.00 | 16,162.00 | 16,376.00 | 16,376.00 | 36,712 |
| 2026-08-31 | 16,316.00 | 16,492.00 | 16,249.00 | 16,492.00 | 16,492.00 | 102,001 |
| 2026-08-28 | 16,384.00 | 16,452.00 | 16,227.00 | 16,234.00 | 16,234.00 | 15,408 |
| 2026-08-27 | 15,813.00 | 15,813.00 | 15,813.00 | 15,813.00 | 15,813.00 | 91,102 |
| 2026-08-26 | 15,879.00 | 16,122.00 | 15,736.00 | 15,813.00 | 15,813.00 | 107,172 |
| 2026-08-25 | 16,034.00 | 16,055.00 | 15,785.00 | 15,963.00 | 15,963.00 | 78,527 |
| 2026-08-24 | 15,851.00 | 15,998.00 | 15,834.00 | 15,950.00 | 15,950.00 | 38,637 |
| 2026-08-21 | 16,000.00 | 16,137.00 | 15,856.00 | 15,874.00 | 15,874.00 | 39,731 |
| 2026-08-20 | 16,268.00 | 16,346.00 | 15,890.00 | 15,965.00 | 15,965.00 | 72,125 |
| 2026-08-19 | 16,367.00 | 16,367.00 | 15,989.00 | 16,276.00 | 16,276.00 | 140,705 |
| 2026-08-18 | 16,100.00 | 16,848.00 | 16,095.00 | 16,095.00 | 16,095.00 | 43,573 |
| 2026-08-17 | 16,544.00 | 16,656.00 | 16,130.00 | 16,543.00 | 16,543.00 | 278,761 |
| 2026-08-14 | 16,627.00 | 16,649.00 | 16,329.00 | 16,450.00 | 16,450.00 | 50,634 |
| 2026-08-13 | 16,816.00 | 16,819.00 | 16,508.00 | 16,629.00 | 16,629.00 | 116,066 |
| 2026-08-12 | 17,531.00 | 17,531.00 | 16,703.00 | 16,770.00 | 16,770.00 | 66,093 |
| 2026-08-11 | 17,500.00 | 17,903.00 | 17,200.00 | 17,467.00 | 17,467.00 | 45,178 |
| 2026-08-07 | 18,191.00 | 18,998.00 | 17,649.00 | 17,649.00 | 17,649.00 | 72,925 |
| 2026-08-06 | 17,864.00 | 18,901.00 | 17,864.00 | 18,200.00 | 18,200.00 | 119,812 |
| 2026-08-05 | 17,745.00 | 17,839.00 | 17,300.00 | 17,700.00 | 17,700.00 | 306,421 |
| 2026-08-04 | 17,567.00 | 17,744.00 | 17,202.00 | 17,662.00 | 17,662.00 | 63,971 |
| 2026-08-03 | 17,154.00 | 17,696.00 | 17,149.00 | 17,584.00 | 17,584.00 | 241,023 |
| 2026-07-31 | 17,112.00 | 17,350.00 | 16,902.00 | 17,264.00 | 17,264.00 | 214,367 |
| 2026-07-30 | 16,693.00 | 17,271.00 | 16,692.00 | 17,070.00 | 17,070.00 | 91,230 |
| 2026-07-29 | 16,973.00 | 17,238.00 | 16,801.00 | 17,100.00 | 17,100.00 | 342,617 |
| 2026-07-28 | 16,630.00 | 16,872.00 | 16,532.00 | 16,840.00 | 16,840.00 | 57,328 |
| 2026-07-27 | 16,877.00 | 16,883.00 | 16,600.00 | 16,600.00 | 16,600.00 | 6,651 |
| 2026-07-24 | 16,573.00 | 16,937.00 | 16,573.00 | 16,804.00 | 16,804.00 | 20,708 |
| 2026-07-23 | 16,573.00 | 16,906.00 | 16,386.00 | 16,477.00 | 16,477.00 | 18,962 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-21 | 50.0000 ZAC |
| 2019-12-11 | 55.0000 ZAC |
| 2019-06-19 | 210.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.