Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 22,401.00 | 22,560.00 | 22,075.00 | 22,267.00 | 22,267.00 | 9,766 |
| 2023-09-01 | 22,888.00 | 22,888.00 | 22,023.00 | 22,492.00 | 22,492.00 | 50,464 |
| 2023-08-31 | 22,800.00 | 23,059.00 | 22,599.00 | 22,890.00 | 22,890.00 | 171,665 |
| 2023-08-30 | 23,096.00 | 23,554.00 | 22,822.00 | 22,963.00 | 22,963.00 | 56,920 |
| 2023-08-29 | 23,500.00 | 23,653.00 | 23,062.00 | 23,200.00 | 23,200.00 | 57,962 |
| 2023-08-28 | 23,129.00 | 23,501.00 | 22,885.00 | 23,460.00 | 23,460.00 | 81,092 |
| 2023-08-25 | 22,935.00 | 23,465.00 | 22,935.00 | 23,130.00 | 23,130.00 | 120,022 |
| 2023-08-24 | 22,889.00 | 23,298.00 | 22,800.00 | 23,018.00 | 23,018.00 | 122,995 |
| 2023-08-23 | 22,499.00 | 22,787.00 | 22,288.00 | 22,742.00 | 22,742.00 | 61,256 |
| 2023-08-22 | 22,551.00 | 22,551.00 | 21,895.00 | 22,033.00 | 22,033.00 | 67,847 |
| 2023-08-21 | 21,745.00 | 22,798.00 | 21,686.00 | 22,300.00 | 22,300.00 | 89,385 |
| 2023-08-18 | 21,604.00 | 21,772.00 | 21,400.00 | 21,627.00 | 21,627.00 | 56,072 |
| 2023-08-17 | 21,496.00 | 21,737.00 | 21,150.00 | 21,543.00 | 21,543.00 | 75,604 |
| 2023-08-16 | 20,879.00 | 21,882.00 | 20,878.00 | 21,882.00 | 21,882.00 | 60,829 |
| 2023-08-15 | 21,551.00 | 21,600.00 | 21,310.00 | 21,405.00 | 21,405.00 | 25,929 |
| 2023-08-14 | 22,118.00 | 22,118.00 | 21,501.00 | 21,669.00 | 21,669.00 | 29,915 |
| 2023-08-11 | 21,950.00 | 22,492.00 | 21,699.00 | 22,018.00 | 22,018.00 | 52,463 |
| 2023-08-10 | 22,299.00 | 22,299.00 | 22,034.00 | 22,100.00 | 22,100.00 | 33,662 |
| 2023-08-08 | 21,951.00 | 22,300.00 | 21,926.00 | 21,953.00 | 21,953.00 | 49,707 |
| 2023-08-07 | 22,001.00 | 22,183.00 | 22,000.00 | 22,100.00 | 22,100.00 | 7,392 |
| 2023-08-04 | 22,499.00 | 22,499.00 | 22,000.00 | 22,071.00 | 22,071.00 | 7,263 |
| 2023-08-03 | 22,595.00 | 22,595.00 | 22,221.00 | 22,425.00 | 22,425.00 | 60,339 |
| 2023-08-02 | 22,617.00 | 23,000.00 | 22,460.00 | 22,650.00 | 22,650.00 | 68,505 |
| 2023-08-01 | 22,724.00 | 23,000.00 | 22,601.00 | 22,742.00 | 22,742.00 | 16,096 |
| 2023-07-31 | 22,847.00 | 23,000.00 | 22,746.00 | 22,949.00 | 22,949.00 | 85,805 |
| 2023-07-28 | 22,745.00 | 22,745.00 | 22,298.00 | 22,630.00 | 22,630.00 | 57,753 |
| 2023-07-27 | 22,434.00 | 22,807.00 | 22,382.00 | 22,520.00 | 22,520.00 | 12,995 |
| 2023-07-26 | 22,949.00 | 22,950.00 | 22,337.00 | 22,443.00 | 22,443.00 | 27,584 |
| 2023-07-25 | 22,404.00 | 22,974.00 | 22,404.00 | 22,800.00 | 22,800.00 | 30,800 |
| 2023-07-24 | 22,201.00 | 22,470.00 | 22,201.00 | 22,440.00 | 22,440.00 | 22,412 |
| 2023-07-21 | 22,300.00 | 22,575.00 | 22,229.00 | 22,373.00 | 22,373.00 | 14,180 |
| 2023-07-20 | 22,499.00 | 22,500.00 | 22,033.00 | 22,500.00 | 22,500.00 | 45,068 |
| 2023-07-19 | 22,511.00 | 22,590.00 | 22,210.00 | 22,358.00 | 22,358.00 | 11,427 |
| 2023-07-18 | 22,769.00 | 22,806.00 | 22,626.00 | 22,790.00 | 22,790.00 | 9,469 |
| 2023-07-17 | 22,855.00 | 23,000.00 | 22,847.00 | 22,847.00 | 22,847.00 | 4,544 |
| 2023-07-14 | 22,504.00 | 23,000.00 | 22,504.00 | 22,855.00 | 22,855.00 | 39,429 |
| 2023-07-13 | 22,748.00 | 23,000.00 | 22,583.00 | 22,787.00 | 22,787.00 | 61,718 |
| 2023-07-12 | 22,155.00 | 22,748.00 | 21,913.00 | 22,649.00 | 22,649.00 | 74,614 |
| 2023-07-11 | 22,000.00 | 22,064.00 | 21,850.00 | 21,990.00 | 21,990.00 | 36,446 |
| 2023-07-10 | 21,884.00 | 22,079.00 | 21,850.00 | 21,905.00 | 21,905.00 | 36,086 |
| 2023-07-07 | 22,200.00 | 22,463.00 | 22,179.00 | 22,179.00 | 22,179.00 | 59,777 |
| 2023-07-06 | 22,501.00 | 22,760.00 | 22,000.00 | 22,163.00 | 22,163.00 | 35,030 |
| 2023-07-05 | 22,246.00 | 22,799.00 | 21,925.00 | 22,500.00 | 22,500.00 | 59,000 |
| 2023-07-04 | 22,100.00 | 22,347.00 | 21,876.00 | 22,100.00 | 22,100.00 | 92,062 |
| 2023-07-03 | 22,481.00 | 22,488.00 | 21,904.00 | 22,097.00 | 22,097.00 | 40,997 |
| 2023-06-30 | 22,472.00 | 22,628.00 | 22,245.00 | 22,426.00 | 22,426.00 | 86,557 |
| 2023-06-29 | 22,294.00 | 22,750.00 | 21,907.00 | 22,265.00 | 22,265.00 | 39,862 |
| 2023-06-28 | 22,300.00 | 22,300.00 | 22,000.00 | 22,001.00 | 22,001.00 | 61,438 |
| 2023-06-27 | 22,668.00 | 22,851.00 | 22,076.00 | 22,283.00 | 22,283.00 | 25,238 |
| 2023-06-26 | 22,613.00 | 22,613.00 | 22,285.00 | 22,400.00 | 22,400.00 | 45,870 |
| 2023-06-23 | 22,490.00 | 22,570.00 | 22,020.00 | 22,432.00 | 22,432.00 | 37,875 |
| 2023-06-22 | 22,453.00 | 22,866.00 | 22,450.00 | 22,700.00 | 22,700.00 | 31,092 |
| 2023-06-21 | 22,843.00 | 23,160.00 | 22,650.00 | 22,800.00 | 22,800.00 | 54,036 |
| 2023-06-20 | 23,348.00 | 23,723.00 | 22,871.00 | 23,006.00 | 23,006.00 | 69,253 |
| 2023-06-19 | 23,950.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,750.00 | 214,647 |
| 2023-06-15 | 23,047.00 | 24,342.00 | 22,853.00 | 24,000.00 | 24,000.00 | 278,779 |
| 2023-06-14 | 22,945.00 | 22,965.00 | 22,300.00 | 22,820.00 | 22,820.00 | 32,864 |
| 2023-06-13 | 22,675.00 | 23,003.00 | 22,635.00 | 22,930.00 | 22,930.00 | 42,208 |
| 2023-06-12 | 22,410.00 | 22,638.00 | 21,861.00 | 22,638.00 | 22,638.00 | 31,958 |
| 2023-06-09 | 22,500.00 | 22,500.00 | 21,946.00 | 22,412.00 | 22,412.00 | 9,937 |
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.