Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18,065.00 | 18,158.00 | 17,776.00 | 17,776.00 | 17,776.00 | 16,512 |
| 2024-08-20 | 17,862.00 | 18,194.00 | 17,862.00 | 18,010.00 | 18,010.00 | 43,305 |
| 2024-08-19 | 17,905.00 | 18,269.00 | 17,905.00 | 18,114.00 | 18,114.00 | 39,195 |
| 2024-08-16 | 18,108.00 | 18,265.00 | 17,863.00 | 18,031.00 | 18,031.00 | 33,784 |
| 2024-08-15 | 17,814.00 | 18,138.00 | 17,814.00 | 17,856.00 | 17,856.00 | 52,751 |
| 2024-08-14 | 18,399.00 | 18,399.00 | 17,895.00 | 17,895.00 | 17,895.00 | 24,475 |
| 2024-08-13 | 18,100.00 | 18,235.00 | 17,983.00 | 18,132.00 | 18,132.00 | 22,268 |
| 2024-08-12 | 18,401.00 | 18,401.00 | 18,048.00 | 18,100.00 | 18,100.00 | 25,034 |
| 2024-08-08 | 18,083.00 | 18,355.00 | 17,986.00 | 18,315.00 | 18,315.00 | 36,336 |
| 2024-08-07 | 18,249.00 | 18,359.00 | 17,706.00 | 18,173.00 | 18,173.00 | 45,773 |
| 2024-08-06 | 18,101.00 | 18,199.00 | 17,481.00 | 18,000.00 | 18,000.00 | 53,598 |
| 2024-08-05 | 17,780.00 | 17,781.00 | 17,479.00 | 17,575.00 | 17,575.00 | 56,865 |
| 2024-08-02 | 18,389.00 | 18,389.00 | 17,938.00 | 18,144.00 | 18,144.00 | 60,788 |
| 2024-08-01 | 18,523.00 | 18,669.00 | 18,270.00 | 18,390.00 | 18,390.00 | 44,213 |
| 2024-07-31 | 18,860.00 | 19,000.00 | 18,214.00 | 18,636.00 | 18,636.00 | 91,182 |
| 2024-07-30 | 18,805.00 | 19,105.00 | 18,736.00 | 18,936.00 | 18,936.00 | 183,298 |
| 2024-07-29 | 19,200.00 | 19,232.00 | 18,760.00 | 18,930.00 | 18,930.00 | 161,507 |
| 2024-07-26 | 19,366.00 | 19,481.00 | 19,100.00 | 19,100.00 | 19,100.00 | 96,626 |
| 2024-07-25 | 19,100.00 | 19,316.00 | 18,213.00 | 19,200.00 | 19,200.00 | 99,124 |
| 2024-07-24 | 19,197.00 | 19,390.00 | 19,000.00 | 19,141.00 | 19,141.00 | 117,943 |
| 2024-07-23 | 18,898.00 | 19,428.00 | 18,142.00 | 19,180.00 | 19,180.00 | 43,237 |
| 2024-07-22 | 18,662.00 | 19,165.00 | 18,561.00 | 19,160.00 | 19,160.00 | 39,019 |
| 2024-07-19 | 18,999.00 | 19,033.00 | 18,436.00 | 18,809.00 | 18,809.00 | 42,712 |
| 2024-07-18 | 18,212.00 | 18,444.00 | 18,066.00 | 18,444.00 | 18,444.00 | 105,457 |
| 2024-07-17 | 18,334.00 | 18,334.00 | 17,781.00 | 18,179.00 | 18,179.00 | 40,976 |
| 2024-07-16 | 18,071.00 | 18,344.00 | 17,844.00 | 18,300.00 | 18,300.00 | 83,189 |
| 2024-07-15 | 17,911.00 | 18,010.00 | 17,780.00 | 17,928.00 | 17,928.00 | 24,368 |
| 2024-07-12 | 17,780.00 | 18,150.00 | 17,780.00 | 17,903.00 | 17,903.00 | 126,337 |
| 2024-07-11 | 17,900.00 | 18,010.00 | 17,882.00 | 17,882.00 | 17,882.00 | 35,726 |
| 2024-07-10 | 17,941.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | 60,092 |
| 2024-07-09 | 17,899.00 | 18,050.00 | 17,873.00 | 17,958.00 | 17,958.00 | 64,535 |
| 2024-07-08 | 17,991.00 | 18,143.00 | 17,804.00 | 18,001.00 | 18,001.00 | 111,269 |
| 2024-07-05 | 18,298.00 | 18,449.00 | 17,899.00 | 17,958.00 | 17,958.00 | 55,182 |
| 2024-07-04 | 18,325.00 | 18,570.00 | 18,141.00 | 18,399.00 | 18,399.00 | 123,056 |
| 2024-07-03 | 17,521.00 | 18,173.00 | 17,394.00 | 18,154.00 | 18,154.00 | 177,357 |
| 2024-07-02 | 17,800.00 | 17,928.00 | 17,441.00 | 17,447.00 | 17,447.00 | 139,936 |
| 2024-07-01 | 17,734.00 | 18,100.00 | 17,734.00 | 17,800.00 | 17,800.00 | 271,342 |
| 2024-06-28 | 17,160.00 | 17,698.00 | 17,160.00 | 17,543.00 | 17,543.00 | 84,559 |
| 2024-06-27 | 17,215.00 | 17,388.00 | 17,196.00 | 17,221.00 | 17,221.00 | 36,572 |
| 2024-06-26 | 17,240.00 | 17,418.00 | 17,191.00 | 17,199.00 | 17,199.00 | 24,706 |
| 2024-06-25 | 17,527.00 | 17,548.00 | 17,153.00 | 17,284.00 | 17,284.00 | 47,222 |
| 2024-06-24 | 17,300.00 | 17,443.00 | 17,122.00 | 17,315.00 | 17,315.00 | 50,456 |
| 2024-06-21 | 17,189.00 | 17,400.00 | 16,985.00 | 17,329.00 | 17,329.00 | 125,888 |
| 2024-06-20 | 17,764.00 | 17,796.00 | 17,003.00 | 17,189.00 | 17,189.00 | 89,941 |
| 2024-06-19 | 17,200.00 | 17,536.00 | 17,109.00 | 17,330.00 | 17,330.00 | 171,501 |
| 2024-06-18 | 16,547.00 | 17,898.00 | 16,547.00 | 16,925.00 | 16,925.00 | 258,625 |
| 2024-06-14 | 16,076.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,500.00 | 101,109 |
| 2024-06-13 | 16,100.00 | 16,209.00 | 15,800.00 | 15,879.00 | 15,879.00 | 25,481 |
| 2024-06-12 | 16,097.00 | 16,200.00 | 15,800.00 | 15,985.00 | 15,985.00 | 41,456 |
| 2024-06-11 | 15,800.00 | 16,285.00 | 15,607.00 | 15,992.00 | 15,992.00 | 61,285 |
| 2024-06-10 | 15,996.00 | 16,101.00 | 15,606.00 | 15,800.00 | 15,800.00 | 26,563 |
| 2024-06-07 | 16,050.00 | 16,183.00 | 16,000.00 | 16,144.00 | 16,144.00 | 27,771 |
| 2024-06-06 | 16,220.00 | 16,220.00 | 15,936.00 | 15,938.00 | 15,938.00 | 18,094 |
| 2024-06-05 | 16,400.00 | 16,400.00 | 16,000.00 | 16,299.00 | 16,299.00 | 95,298 |
| 2024-06-04 | 16,640.00 | 16,775.00 | 16,295.00 | 16,295.00 | 16,295.00 | 128,468 |
| 2024-06-03 | 16,421.00 | 16,550.00 | 15,914.00 | 16,550.00 | 16,550.00 | 63,928 |
| 2024-05-31 | 16,200.00 | 16,486.00 | 15,821.00 | 16,486.00 | 16,486.00 | 290,944 |
| 2024-05-30 | 17,201.00 | 17,201.00 | 16,301.00 | 16,328.00 | 16,328.00 | 101,867 |
| 2024-05-28 | 17,442.00 | 17,442.00 | 17,160.00 | 17,160.00 | 17,160.00 | 81,313 |
| 2024-05-27 | 17,300.00 | 17,502.00 | 17,160.00 | 17,399.00 | 17,399.00 | 23,323 |
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.