Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 19,441.00 | 20,384.00 | 19,441.00 | 19,614.00 | 19,614.00 | 11,866 |
| 2023-03-08 | 19,248.00 | 20,499.00 | 19,002.00 | 19,602.00 | 19,602.00 | 65,271 |
| 2023-03-07 | 19,489.00 | 19,791.00 | 19,002.00 | 19,644.00 | 19,644.00 | 23,997 |
| 2023-03-06 | 19,002.00 | 19,707.00 | 19,002.00 | 19,600.00 | 19,600.00 | 79,036 |
| 2023-03-03 | 19,600.00 | 19,785.00 | 19,285.00 | 19,434.00 | 19,434.00 | 34,441 |
| 2023-03-02 | 19,797.00 | 19,797.00 | 18,738.00 | 19,294.00 | 19,294.00 | 32,513 |
| 2023-03-01 | 19,115.00 | 19,797.00 | 18,699.00 | 19,028.00 | 19,028.00 | 128,959 |
| 2023-02-28 | 18,500.00 | 19,340.00 | 18,372.00 | 18,700.00 | 18,700.00 | 589,263 |
| 2023-02-27 | 18,820.00 | 18,820.00 | 18,101.00 | 18,667.00 | 18,667.00 | 96,681 |
| 2023-02-24 | 19,443.00 | 19,443.00 | 18,404.00 | 18,527.00 | 18,527.00 | 57,333 |
| 2023-02-23 | 19,700.00 | 20,186.00 | 19,185.00 | 19,376.00 | 19,376.00 | 434,450 |
| 2023-02-22 | 19,394.00 | 19,693.00 | 18,951.00 | 19,539.00 | 19,539.00 | 41,452 |
| 2023-02-21 | 19,299.00 | 19,795.00 | 19,056.00 | 19,315.00 | 19,315.00 | 56,328 |
| 2023-02-20 | 19,514.00 | 19,514.00 | 18,992.00 | 19,269.00 | 19,269.00 | 90,687 |
| 2023-02-17 | 19,901.00 | 20,100.00 | 19,450.00 | 19,621.00 | 19,621.00 | 138,251 |
| 2023-02-16 | 19,855.00 | 20,200.00 | 19,350.00 | 19,902.00 | 19,902.00 | 106,214 |
| 2023-02-15 | 18,710.00 | 19,750.00 | 18,710.00 | 19,500.00 | 19,500.00 | 116,647 |
| 2023-02-14 | 18,763.00 | 19,518.00 | 18,548.00 | 18,822.00 | 18,822.00 | 146,108 |
| 2023-02-13 | 17,750.00 | 18,586.00 | 17,617.00 | 18,497.00 | 18,497.00 | 96,362 |
| 2023-02-10 | 16,893.00 | 17,999.00 | 16,884.00 | 17,550.00 | 17,550.00 | 301,590 |
| 2023-02-09 | 17,100.00 | 17,357.00 | 17,078.00 | 17,164.00 | 17,164.00 | 20,882 |
| 2023-02-08 | 17,103.00 | 17,195.00 | 17,041.00 | 17,143.00 | 17,143.00 | 30,516 |
| 2023-02-07 | 16,601.00 | 17,447.00 | 16,601.00 | 17,144.00 | 17,144.00 | 26,101 |
| 2023-02-06 | 17,085.00 | 17,168.00 | 16,900.00 | 17,056.00 | 17,056.00 | 54,059 |
| 2023-02-03 | 16,888.00 | 17,450.00 | 16,744.00 | 17,410.00 | 17,410.00 | 224,994 |
| 2023-02-02 | 16,500.00 | 16,870.00 | 16,456.00 | 16,673.00 | 16,673.00 | 121,047 |
| 2023-02-01 | 16,102.00 | 16,455.00 | 16,000.00 | 16,455.00 | 16,455.00 | 106,365 |
| 2023-01-31 | 15,773.00 | 16,000.00 | 15,498.00 | 16,000.00 | 16,000.00 | 86,459 |
| 2023-01-30 | 15,521.00 | 16,140.00 | 15,521.00 | 15,875.00 | 15,875.00 | 25,485 |
| 2023-01-27 | 16,007.00 | 16,300.00 | 16,000.00 | 16,132.00 | 16,132.00 | 23,469 |
| 2023-01-26 | 15,854.00 | 16,345.00 | 15,626.00 | 16,007.00 | 16,007.00 | 83,765 |
| 2023-01-25 | 15,839.00 | 15,938.00 | 15,701.00 | 15,713.00 | 15,713.00 | 28,822 |
| 2023-01-24 | 16,166.00 | 16,166.00 | 15,657.00 | 15,895.00 | 15,895.00 | 31,487 |
| 2023-01-23 | 15,900.00 | 16,196.00 | 15,728.00 | 16,000.00 | 16,000.00 | 60,474 |
| 2023-01-20 | 15,879.00 | 16,200.00 | 15,643.00 | 15,727.00 | 15,727.00 | 41,200 |
| 2023-01-19 | 15,732.00 | 16,200.00 | 15,709.00 | 15,990.00 | 15,990.00 | 48,759 |
| 2023-01-18 | 16,209.00 | 16,290.00 | 15,840.00 | 16,024.00 | 16,024.00 | 16,038 |
| 2023-01-17 | 16,055.00 | 16,348.00 | 16,046.00 | 16,050.00 | 16,050.00 | 36,293 |
| 2023-01-16 | 16,302.00 | 16,451.00 | 16,200.00 | 16,200.00 | 16,200.00 | 30,855 |
| 2023-01-13 | 16,256.00 | 16,522.00 | 16,256.00 | 16,441.00 | 16,441.00 | 22,727 |
| 2023-01-12 | 16,326.00 | 16,479.00 | 16,197.00 | 16,274.00 | 16,274.00 | 50,632 |
| 2023-01-11 | 16,466.00 | 16,638.00 | 16,053.00 | 16,500.00 | 16,500.00 | 94,072 |
| 2023-01-10 | 15,900.00 | 16,600.00 | 15,894.00 | 16,466.00 | 16,466.00 | 148,573 |
| 2023-01-09 | 15,898.00 | 16,124.00 | 15,788.00 | 16,000.00 | 16,000.00 | 117,584 |
| 2023-01-06 | 15,700.00 | 15,855.00 | 15,660.00 | 15,720.00 | 15,720.00 | 37,483 |
| 2023-01-05 | 15,500.00 | 15,873.00 | 15,500.00 | 15,700.00 | 15,700.00 | 88,757 |
| 2023-01-04 | 15,239.00 | 15,500.00 | 15,004.00 | 15,387.00 | 15,387.00 | 31,796 |
| 2023-01-03 | 15,499.00 | 15,499.00 | 15,146.00 | 15,238.00 | 15,238.00 | 15,172 |
| 2022-12-30 | 15,564.00 | 15,650.00 | 15,560.00 | 15,650.00 | 15,650.00 | 24,297 |
| 2022-12-29 | 15,508.00 | 15,592.00 | 15,150.00 | 15,549.00 | 15,549.00 | 33,072 |
| 2022-12-28 | 15,450.00 | 15,655.00 | 15,450.00 | 15,589.00 | 15,589.00 | 30,413 |
| 2022-12-23 | 15,490.00 | 15,804.00 | 15,249.00 | 15,454.00 | 15,454.00 | 22,459 |
| 2022-12-22 | 15,500.00 | 15,500.00 | 15,423.00 | 15,457.00 | 15,457.00 | 12,581 |
| 2022-12-21 | 15,578.00 | 16,270.00 | 15,150.00 | 15,409.00 | 15,409.00 | 74,536 |
| 2022-12-20 | 15,450.00 | 15,608.00 | 15,201.00 | 15,328.00 | 15,278.00 | 23,015 |
| 2022-12-19 | 15,198.00 | 15,410.00 | 15,198.00 | 15,410.00 | 15,359.73 | 75,192 |
| 2022-12-15 | 15,460.00 | 15,501.00 | 15,001.00 | 15,200.00 | 15,150.42 | 160,178 |
| 2022-12-14 | 15,700.00 | 15,800.00 | 15,121.00 | 15,400.00 | 15,349.77 | 63,977 |
| 2022-12-13 | 15,888.00 | 15,900.00 | 15,708.00 | 15,708.00 | 15,656.76 | 43,655 |
| 2022-12-12 | 15,937.00 | 16,012.00 | 15,531.00 | 15,704.00 | 15,652.77 | 52,145 |
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.