Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 19,403.00 | 19,750.00 | 18,501.00 | 19,744.00 | 19,744.00 | 50,989 |
| 2023-11-27 | 20,300.00 | 20,300.00 | 19,403.00 | 19,569.00 | 19,569.00 | 16,185 |
| 2023-11-24 | 19,599.00 | 20,089.00 | 19,422.00 | 19,992.00 | 19,992.00 | 15,631 |
| 2023-11-23 | 19,500.00 | 20,173.00 | 19,404.00 | 19,865.00 | 19,865.00 | 12,180 |
| 2023-11-22 | 19,663.00 | 19,920.00 | 19,548.00 | 19,700.00 | 19,700.00 | 65,314 |
| 2023-11-21 | 19,407.00 | 19,782.00 | 19,407.00 | 19,762.00 | 19,762.00 | 27,940 |
| 2023-11-20 | 18,836.00 | 19,584.00 | 18,801.00 | 19,489.00 | 19,489.00 | 32,670 |
| 2023-11-17 | 18,897.00 | 19,239.00 | 18,401.00 | 19,017.00 | 19,017.00 | 108,411 |
| 2023-11-16 | 19,020.00 | 19,300.00 | 18,700.00 | 18,863.00 | 18,863.00 | 36,549 |
| 2023-11-15 | 18,800.00 | 19,772.00 | 18,108.00 | 19,223.00 | 19,223.00 | 35,046 |
| 2023-11-14 | 19,398.00 | 20,354.00 | 19,049.00 | 19,360.00 | 19,360.00 | 45,817 |
| 2023-11-13 | 19,442.00 | 20,255.00 | 18,900.00 | 19,099.00 | 19,099.00 | 54,845 |
| 2023-11-10 | 19,175.00 | 19,801.00 | 19,165.00 | 19,680.00 | 19,680.00 | 17,946 |
| 2023-11-09 | 20,305.00 | 20,585.00 | 19,934.00 | 20,000.00 | 20,000.00 | 45,095 |
| 2023-11-08 | 20,904.00 | 21,098.00 | 20,049.00 | 20,585.00 | 20,585.00 | 18,718 |
| 2023-11-07 | 20,908.00 | 21,299.00 | 20,908.00 | 21,111.00 | 21,111.00 | 60,613 |
| 2023-11-06 | 21,284.00 | 21,500.00 | 20,930.00 | 21,216.00 | 21,216.00 | 97,848 |
| 2023-11-03 | 20,907.00 | 21,443.00 | 20,700.00 | 21,209.00 | 21,209.00 | 62,496 |
| 2023-11-02 | 19,997.00 | 20,700.00 | 19,994.00 | 20,700.00 | 20,700.00 | 98,596 |
| 2023-11-01 | 19,516.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 57,326 |
| 2023-10-31 | 18,900.00 | 19,626.00 | 18,300.00 | 19,502.00 | 19,502.00 | 98,079 |
| 2023-10-30 | 19,183.00 | 19,286.00 | 18,745.00 | 19,000.00 | 19,000.00 | 57,434 |
| 2023-10-27 | 18,275.00 | 19,199.00 | 18,275.00 | 18,952.00 | 18,952.00 | 54,858 |
| 2023-10-26 | 19,201.00 | 19,308.00 | 18,050.00 | 19,161.00 | 19,161.00 | 62,940 |
| 2023-10-25 | 19,695.00 | 19,997.00 | 19,038.00 | 19,350.00 | 19,350.00 | 70,430 |
| 2023-10-24 | 19,526.00 | 19,855.00 | 18,606.00 | 19,574.00 | 19,574.00 | 42,997 |
| 2023-10-23 | 19,448.00 | 19,999.00 | 19,125.00 | 19,625.00 | 19,625.00 | 47,779 |
| 2023-10-20 | 18,612.00 | 19,750.00 | 18,612.00 | 19,674.00 | 19,674.00 | 10,198 |
| 2023-10-19 | 19,301.00 | 19,999.00 | 18,617.00 | 19,450.00 | 19,450.00 | 28,154 |
| 2023-10-18 | 19,101.00 | 19,739.00 | 18,700.00 | 19,547.00 | 19,547.00 | 68,274 |
| 2023-10-17 | 19,750.00 | 19,750.00 | 19,494.00 | 19,550.00 | 19,550.00 | 37,084 |
| 2023-10-16 | 19,502.00 | 19,738.00 | 19,496.00 | 19,597.00 | 19,597.00 | 17,233 |
| 2023-10-13 | 19,501.00 | 19,686.00 | 19,501.00 | 19,650.00 | 19,650.00 | 26,460 |
| 2023-10-12 | 20,000.00 | 20,001.00 | 19,557.00 | 19,783.00 | 19,783.00 | 41,853 |
| 2023-10-11 | 19,913.00 | 20,000.00 | 19,702.00 | 20,000.00 | 20,000.00 | 47,136 |
| 2023-10-10 | 19,544.00 | 19,967.00 | 19,500.00 | 19,967.00 | 19,967.00 | 77,413 |
| 2023-10-09 | 20,450.00 | 20,450.00 | 19,401.00 | 19,546.00 | 19,546.00 | 142,136 |
| 2023-10-06 | 19,973.00 | 20,114.00 | 19,642.00 | 19,795.00 | 19,795.00 | 141,958 |
| 2023-10-05 | 19,501.00 | 19,724.00 | 18,624.00 | 19,627.00 | 19,627.00 | 37,428 |
| 2023-10-04 | 19,727.00 | 19,777.00 | 19,500.00 | 19,568.00 | 19,568.00 | 28,087 |
| 2023-10-03 | 19,607.00 | 20,002.00 | 19,498.00 | 19,777.00 | 19,777.00 | 51,843 |
| 2023-10-02 | 20,000.00 | 20,000.00 | 19,500.00 | 19,661.00 | 19,661.00 | 31,229 |
| 2023-09-29 | 20,999.00 | 20,999.00 | 19,524.00 | 19,945.00 | 19,945.00 | 196,080 |
| 2023-09-28 | 21,512.00 | 21,745.00 | 20,868.00 | 20,910.00 | 20,910.00 | 156,122 |
| 2023-09-27 | 22,100.00 | 22,240.00 | 21,660.00 | 21,745.00 | 21,745.00 | 93,444 |
| 2023-09-26 | 21,788.00 | 22,130.00 | 21,752.00 | 22,087.00 | 22,087.00 | 32,911 |
| 2023-09-22 | 21,837.00 | 22,055.00 | 21,749.00 | 21,749.00 | 21,749.00 | 60,165 |
| 2023-09-21 | 21,600.00 | 22,100.00 | 21,600.00 | 21,811.00 | 21,811.00 | 18,650 |
| 2023-09-20 | 21,553.00 | 21,881.00 | 21,529.00 | 21,671.00 | 21,671.00 | 63,622 |
| 2023-09-19 | 21,391.00 | 21,901.00 | 21,391.00 | 21,575.00 | 21,575.00 | 9,261 |
| 2023-09-18 | 21,589.00 | 21,765.00 | 21,402.00 | 21,489.00 | 21,489.00 | 20,523 |
| 2023-09-15 | 22,316.00 | 22,316.00 | 20,864.00 | 21,589.00 | 21,589.00 | 167,295 |
| 2023-09-14 | 21,451.00 | 22,267.00 | 21,451.00 | 22,100.00 | 22,100.00 | 31,974 |
| 2023-09-13 | 20,451.00 | 21,692.00 | 20,451.00 | 21,652.00 | 21,652.00 | 31,129 |
| 2023-09-12 | 21,722.00 | 21,732.00 | 21,342.00 | 21,512.00 | 21,512.00 | 82,526 |
| 2023-09-11 | 21,843.00 | 22,090.00 | 21,600.00 | 21,600.00 | 21,600.00 | 61,210 |
| 2023-09-08 | 22,065.00 | 22,065.00 | 21,750.00 | 21,980.00 | 21,980.00 | 69,417 |
| 2023-09-07 | 22,331.00 | 22,332.00 | 21,610.00 | 21,796.00 | 21,796.00 | 48,893 |
| 2023-09-06 | 22,400.00 | 22,406.00 | 22,013.00 | 22,334.00 | 22,334.00 | 43,010 |
| 2023-09-05 | 22,101.00 | 22,569.00 | 21,837.00 | 22,368.00 | 22,368.00 | 33,968 |
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.