Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 17,314.00 | 17,400.00 | 17,082.00 | 17,298.00 | 17,298.00 | 47,972 |
| 2024-05-23 | 17,253.00 | 17,400.00 | 17,160.00 | 17,162.00 | 17,162.00 | 50,590 |
| 2024-05-22 | 17,700.00 | 17,800.00 | 17,343.00 | 17,343.00 | 17,343.00 | 74,706 |
| 2024-05-21 | 17,681.00 | 17,884.00 | 17,226.00 | 17,800.00 | 17,800.00 | 119,824 |
| 2024-05-20 | 17,656.00 | 18,100.00 | 17,516.00 | 17,600.00 | 17,600.00 | 59,641 |
| 2024-05-17 | 17,924.00 | 18,107.00 | 17,756.00 | 17,757.00 | 17,757.00 | 26,529 |
| 2024-05-16 | 18,300.00 | 18,300.00 | 17,680.00 | 18,089.00 | 18,089.00 | 66,355 |
| 2024-05-15 | 18,025.00 | 18,704.00 | 18,000.00 | 18,123.00 | 18,123.00 | 109,577 |
| 2024-05-14 | 17,400.00 | 18,500.00 | 17,400.00 | 18,200.00 | 18,200.00 | 238,046 |
| 2024-05-13 | 17,981.00 | 18,149.00 | 17,307.00 | 17,438.00 | 17,438.00 | 45,817 |
| 2024-05-10 | 17,400.00 | 18,400.00 | 17,285.00 | 17,800.00 | 17,800.00 | 162,325 |
| 2024-05-09 | 17,316.00 | 17,531.00 | 17,130.00 | 17,239.00 | 17,239.00 | 52,334 |
| 2024-05-08 | 17,249.00 | 17,597.00 | 17,162.00 | 17,449.00 | 17,449.00 | 47,712 |
| 2024-05-07 | 17,063.00 | 17,250.00 | 17,062.00 | 17,178.00 | 17,178.00 | 10,596 |
| 2024-05-06 | 17,396.00 | 17,400.00 | 17,060.00 | 17,133.00 | 17,133.00 | 22,084 |
| 2024-05-03 | 17,133.00 | 17,290.00 | 17,060.00 | 17,276.00 | 17,276.00 | 11,073 |
| 2024-05-02 | 17,210.00 | 17,401.00 | 17,153.00 | 17,178.00 | 17,178.00 | 28,402 |
| 2024-04-30 | 17,589.00 | 17,600.00 | 17,066.00 | 17,256.00 | 17,256.00 | 31,252 |
| 2024-04-29 | 17,150.00 | 17,601.00 | 17,129.00 | 17,543.00 | 17,543.00 | 86,625 |
| 2024-04-26 | 17,150.00 | 17,232.00 | 16,762.00 | 17,200.00 | 17,200.00 | 40,640 |
| 2024-04-25 | 17,099.00 | 17,247.00 | 17,050.00 | 17,107.00 | 17,107.00 | 26,861 |
| 2024-04-24 | 17,045.00 | 17,227.00 | 17,045.00 | 17,227.00 | 17,227.00 | 50,824 |
| 2024-04-23 | 17,197.00 | 17,202.00 | 17,020.00 | 17,115.00 | 17,115.00 | 57,545 |
| 2024-04-22 | 17,088.00 | 17,102.00 | 16,925.00 | 17,050.00 | 17,050.00 | 120,779 |
| 2024-04-19 | 17,088.00 | 17,088.00 | 16,780.00 | 17,050.00 | 17,050.00 | 84,308 |
| 2024-04-18 | 17,174.00 | 17,174.00 | 17,000.00 | 17,015.00 | 17,015.00 | 26,983 |
| 2024-04-17 | 17,136.00 | 17,499.00 | 17,004.00 | 17,290.00 | 17,290.00 | 47,666 |
| 2024-04-16 | 17,361.00 | 17,474.00 | 17,040.00 | 17,179.00 | 17,179.00 | 56,285 |
| 2024-04-15 | 17,001.00 | 17,433.00 | 17,001.00 | 17,388.00 | 17,388.00 | 14,316 |
| 2024-04-12 | 17,810.00 | 17,898.00 | 17,320.00 | 17,499.00 | 17,499.00 | 6,121 |
| 2024-04-11 | 17,501.00 | 17,801.00 | 17,012.00 | 17,677.00 | 17,677.00 | 44,994 |
| 2024-04-10 | 17,699.00 | 17,827.00 | 17,244.00 | 17,550.00 | 17,550.00 | 61,987 |
| 2024-04-09 | 17,675.00 | 17,918.00 | 17,201.00 | 17,653.00 | 17,653.00 | 22,639 |
| 2024-04-08 | 16,840.00 | 18,200.00 | 16,511.00 | 17,675.00 | 17,675.00 | 46,919 |
| 2024-04-05 | 16,803.00 | 17,362.00 | 16,803.00 | 17,001.00 | 17,001.00 | 38,257 |
| 2024-04-04 | 17,150.00 | 17,533.00 | 16,512.00 | 17,490.00 | 17,490.00 | 56,064 |
| 2024-04-03 | 17,397.00 | 17,414.00 | 17,005.00 | 17,282.00 | 17,282.00 | 40,765 |
| 2024-04-02 | 16,705.00 | 17,370.00 | 16,705.00 | 17,354.00 | 17,354.00 | 29,115 |
| 2024-03-28 | 17,490.00 | 17,490.00 | 17,200.00 | 17,200.00 | 17,200.00 | 476,688 |
| 2024-03-27 | 17,267.00 | 17,418.00 | 16,860.00 | 17,268.00 | 17,268.00 | 55,778 |
| 2024-03-26 | 17,049.00 | 17,266.00 | 16,913.00 | 17,266.00 | 17,266.00 | 25,703 |
| 2024-03-25 | 17,020.00 | 17,107.00 | 16,761.00 | 17,046.00 | 17,046.00 | 40,015 |
| 2024-03-22 | 17,108.00 | 17,108.00 | 16,665.00 | 16,985.00 | 16,985.00 | 64,329 |
| 2024-03-20 | 16,806.00 | 17,099.00 | 16,613.00 | 17,081.00 | 17,081.00 | 75,352 |
| 2024-03-19 | 17,229.00 | 17,341.00 | 16,516.00 | 16,838.00 | 16,838.00 | 42,127 |
| 2024-03-18 | 17,658.00 | 17,755.00 | 16,981.00 | 17,256.00 | 17,256.00 | 75,006 |
| 2024-03-15 | 16,815.00 | 17,578.00 | 16,815.00 | 17,578.00 | 17,578.00 | 68,967 |
| 2024-03-14 | 17,242.00 | 17,500.00 | 17,121.00 | 17,243.00 | 17,243.00 | 56,640 |
| 2024-03-13 | 17,144.00 | 17,188.00 | 16,900.00 | 17,188.00 | 17,188.00 | 45,353 |
| 2024-03-12 | 16,958.00 | 17,338.00 | 16,851.00 | 17,070.00 | 17,070.00 | 33,016 |
| 2024-03-11 | 16,603.00 | 16,930.00 | 16,603.00 | 16,910.00 | 16,910.00 | 35,071 |
| 2024-03-08 | 17,372.00 | 17,372.00 | 16,730.00 | 16,868.00 | 16,868.00 | 24,681 |
| 2024-03-07 | 17,300.00 | 17,350.00 | 16,667.00 | 16,998.00 | 16,998.00 | 41,956 |
| 2024-03-06 | 17,700.00 | 17,700.00 | 17,033.00 | 17,254.00 | 17,254.00 | 65,044 |
| 2024-03-05 | 17,551.00 | 17,653.00 | 17,004.00 | 17,547.00 | 17,547.00 | 33,214 |
| 2024-03-04 | 17,808.00 | 17,808.00 | 17,570.00 | 17,642.00 | 17,642.00 | 31,575 |
| 2024-03-01 | 17,300.00 | 17,666.00 | 17,300.00 | 17,628.00 | 17,628.00 | 326,808 |
| 2024-02-29 | 18,041.00 | 18,041.00 | 17,301.00 | 17,570.00 | 17,570.00 | 85,631 |
| 2024-02-28 | 17,671.00 | 18,566.00 | 17,500.00 | 17,679.00 | 17,679.00 | 43,127 |
| 2024-02-27 | 17,650.00 | 17,904.00 | 17,502.00 | 17,587.00 | 17,587.00 | 103,384 |
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.