Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 22,800.00 | 22,836.00 | 21,700.00 | 22,241.00 | 22,241.00 | 158,509 |
| 2023-06-07 | 21,886.00 | 22,500.00 | 21,788.00 | 22,500.00 | 22,500.00 | 107,053 |
| 2023-06-06 | 22,558.00 | 22,713.00 | 21,772.00 | 21,986.00 | 21,986.00 | 27,228 |
| 2023-06-05 | 22,573.00 | 22,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | 43,787 |
| 2023-06-02 | 20,000.00 | 22,890.00 | 20,000.00 | 22,239.00 | 22,239.00 | 99,368 |
| 2023-06-01 | 20,779.00 | 21,200.00 | 20,246.00 | 20,956.00 | 20,956.00 | 26,350 |
| 2023-05-31 | 20,000.00 | 21,999.00 | 20,000.00 | 20,604.00 | 20,604.00 | 148,393 |
| 2023-05-30 | 20,350.00 | 20,504.00 | 19,795.00 | 20,000.00 | 20,000.00 | 63,282 |
| 2023-05-29 | 20,299.00 | 20,350.00 | 20,179.00 | 20,350.00 | 20,350.00 | 44,957 |
| 2023-05-26 | 20,320.00 | 20,320.00 | 19,866.00 | 20,115.00 | 20,115.00 | 60,715 |
| 2023-05-25 | 19,861.00 | 20,393.00 | 19,780.00 | 20,004.00 | 20,004.00 | 85,708 |
| 2023-05-24 | 20,269.00 | 20,269.00 | 19,861.00 | 20,001.00 | 20,001.00 | 79,489 |
| 2023-05-23 | 19,001.00 | 20,499.00 | 19,000.00 | 20,224.00 | 20,224.00 | 73,567 |
| 2023-05-22 | 18,400.00 | 19,200.00 | 18,373.00 | 19,200.00 | 19,200.00 | 49,139 |
| 2023-05-19 | 19,051.00 | 19,051.00 | 18,149.00 | 18,400.00 | 18,400.00 | 99,846 |
| 2023-05-18 | 18,301.00 | 18,450.00 | 18,200.00 | 18,200.00 | 18,200.00 | 41,640 |
| 2023-05-17 | 18,200.00 | 18,589.00 | 18,102.00 | 18,291.00 | 18,291.00 | 57,479 |
| 2023-05-16 | 18,700.00 | 19,130.00 | 18,125.00 | 18,293.00 | 18,293.00 | 26,732 |
| 2023-05-15 | 17,684.00 | 18,299.00 | 17,512.00 | 18,165.00 | 18,165.00 | 26,317 |
| 2023-05-12 | 17,332.00 | 17,900.00 | 17,200.00 | 17,777.00 | 17,777.00 | 97,204 |
| 2023-05-11 | 17,401.00 | 17,987.00 | 17,158.00 | 17,396.00 | 17,396.00 | 134,321 |
| 2023-05-10 | 17,553.00 | 18,473.00 | 17,300.00 | 17,477.00 | 17,477.00 | 169,423 |
| 2023-05-09 | 17,917.00 | 17,917.00 | 17,208.00 | 17,457.00 | 17,457.00 | 52,796 |
| 2023-05-08 | 18,120.00 | 18,270.00 | 16,648.00 | 17,781.00 | 17,781.00 | 41,934 |
| 2023-05-05 | 17,800.00 | 18,037.00 | 17,118.00 | 18,002.00 | 18,002.00 | 41,214 |
| 2023-05-04 | 18,608.00 | 18,943.00 | 17,825.00 | 18,077.00 | 18,077.00 | 126,930 |
| 2023-05-03 | 18,701.00 | 19,093.00 | 18,701.00 | 18,900.00 | 18,900.00 | 23,144 |
| 2023-05-02 | 19,528.00 | 19,829.00 | 19,056.00 | 19,083.00 | 19,083.00 | 39,614 |
| 2023-04-28 | 20,299.00 | 20,299.00 | 19,250.00 | 19,490.00 | 19,490.00 | 58,977 |
| 2023-04-26 | 18,769.00 | 19,466.00 | 18,769.00 | 19,388.00 | 19,388.00 | 23,026 |
| 2023-04-25 | 19,175.00 | 19,597.00 | 19,175.00 | 19,454.00 | 19,454.00 | 57,297 |
| 2023-04-24 | 19,080.00 | 19,488.00 | 19,080.00 | 19,449.00 | 19,449.00 | 48,520 |
| 2023-04-21 | 19,400.00 | 19,553.00 | 18,982.00 | 19,309.00 | 19,309.00 | 47,849 |
| 2023-04-20 | 19,359.00 | 19,573.00 | 19,283.00 | 19,402.00 | 19,402.00 | 27,515 |
| 2023-04-19 | 19,000.00 | 19,220.00 | 18,789.00 | 19,092.00 | 19,092.00 | 63,600 |
| 2023-04-18 | 19,159.00 | 19,779.00 | 19,043.00 | 19,357.00 | 19,357.00 | 45,383 |
| 2023-04-17 | 19,400.00 | 19,516.00 | 19,039.00 | 19,159.00 | 19,159.00 | 26,560 |
| 2023-04-14 | 19,260.00 | 19,343.00 | 18,976.00 | 19,242.00 | 19,242.00 | 14,759 |
| 2023-04-13 | 19,395.00 | 19,400.00 | 19,031.00 | 19,031.00 | 19,031.00 | 196,919 |
| 2023-04-12 | 18,889.00 | 19,761.00 | 18,701.00 | 19,248.00 | 19,248.00 | 67,973 |
| 2023-04-11 | 19,339.00 | 19,364.00 | 18,888.00 | 18,916.00 | 18,916.00 | 51,632 |
| 2023-04-06 | 19,675.00 | 20,128.00 | 18,774.00 | 19,069.00 | 19,069.00 | 78,550 |
| 2023-04-05 | 19,808.00 | 19,808.00 | 19,157.00 | 19,525.00 | 19,525.00 | 107,509 |
| 2023-04-04 | 20,292.00 | 20,374.00 | 19,500.00 | 19,804.00 | 19,804.00 | 105,609 |
| 2023-04-03 | 20,441.00 | 20,441.00 | 19,875.00 | 20,066.00 | 20,066.00 | 31,521 |
| 2023-03-31 | 19,782.00 | 20,367.00 | 19,605.00 | 20,089.00 | 20,089.00 | 163,307 |
| 2023-03-30 | 20,035.00 | 20,600.00 | 18,904.00 | 19,850.00 | 19,850.00 | 185,190 |
| 2023-03-29 | 19,950.00 | 20,231.00 | 19,405.00 | 20,200.00 | 20,200.00 | 119,338 |
| 2023-03-28 | 19,500.00 | 19,985.00 | 19,476.00 | 19,809.00 | 19,809.00 | 29,435 |
| 2023-03-27 | 18,642.00 | 19,449.00 | 18,642.00 | 19,389.00 | 19,389.00 | 87,183 |
| 2023-03-24 | 18,532.00 | 18,871.00 | 18,462.00 | 18,765.00 | 18,765.00 | 30,826 |
| 2023-03-23 | 18,889.00 | 18,969.00 | 18,607.00 | 18,740.00 | 18,740.00 | 25,326 |
| 2023-03-22 | 18,399.00 | 18,750.00 | 18,108.00 | 18,702.00 | 18,702.00 | 41,528 |
| 2023-03-20 | 18,150.00 | 19,000.00 | 17,521.00 | 18,750.00 | 18,750.00 | 79,113 |
| 2023-03-17 | 19,311.00 | 19,311.00 | 18,833.00 | 18,900.00 | 18,900.00 | 139,544 |
| 2023-03-16 | 18,801.00 | 19,283.00 | 18,801.00 | 19,000.00 | 19,000.00 | 129,633 |
| 2023-03-15 | 19,100.00 | 19,498.00 | 18,601.00 | 19,265.00 | 19,265.00 | 143,504 |
| 2023-03-14 | 19,235.00 | 19,315.00 | 18,828.00 | 19,278.00 | 19,278.00 | 78,309 |
| 2023-03-13 | 19,650.00 | 19,787.00 | 19,375.00 | 19,563.00 | 19,563.00 | 197,920 |
| 2023-03-10 | 19,629.00 | 20,473.00 | 19,170.00 | 19,604.00 | 19,604.00 | 28,908 |
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.