Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 16,520.00 | 16,520.00 | 15,826.00 | 15,869.00 | 15,817.24 | 87,294 |
| 2022-12-08 | 16,399.00 | 16,529.00 | 16,148.00 | 16,415.00 | 16,361.45 | 16,799 |
| 2022-12-07 | 15,200.00 | 17,300.00 | 15,200.00 | 16,399.00 | 16,345.51 | 36,827 |
| 2022-12-06 | 16,046.00 | 16,498.00 | 15,994.00 | 16,337.00 | 16,283.71 | 62,963 |
| 2022-12-05 | 16,424.00 | 16,912.00 | 15,786.00 | 16,048.00 | 15,995.65 | 93,282 |
| 2022-12-02 | 16,283.00 | 16,314.00 | 15,059.00 | 16,150.00 | 16,097.32 | 311,334 |
| 2022-12-01 | 17,296.00 | 17,296.00 | 15,750.00 | 16,093.00 | 16,040.50 | 81,771 |
| 2022-11-30 | 17,382.00 | 17,382.00 | 16,849.00 | 17,003.00 | 16,947.54 | 124,110 |
| 2022-11-29 | 17,449.00 | 17,449.00 | 16,866.00 | 17,094.00 | 17,038.24 | 162,493 |
| 2022-11-28 | 17,151.00 | 17,369.00 | 16,888.00 | 17,143.00 | 17,087.08 | 25,214 |
| 2022-11-25 | 17,200.00 | 17,600.00 | 17,137.00 | 17,400.00 | 17,343.24 | 67,292 |
| 2022-11-24 | 17,374.00 | 17,999.00 | 17,155.00 | 17,295.00 | 17,238.58 | 134,960 |
| 2022-11-23 | 17,116.00 | 17,240.00 | 17,001.00 | 17,153.00 | 17,097.05 | 72,070 |
| 2022-11-22 | 16,821.00 | 17,499.00 | 16,821.00 | 17,100.00 | 17,044.22 | 169,993 |
| 2022-11-21 | 17,252.00 | 17,254.00 | 16,825.00 | 16,976.00 | 16,920.62 | 48,712 |
| 2022-11-18 | 17,900.00 | 17,966.00 | 17,380.00 | 17,489.00 | 17,431.95 | 65,994 |
| 2022-11-17 | 17,750.00 | 18,198.00 | 17,721.00 | 17,920.00 | 17,861.54 | 63,224 |
| 2022-11-16 | 17,950.00 | 18,154.00 | 17,751.00 | 18,029.00 | 17,970.19 | 21,759 |
| 2022-11-15 | 17,938.00 | 18,129.00 | 16,965.00 | 17,953.00 | 17,894.44 | 44,812 |
| 2022-11-14 | 17,486.00 | 18,350.00 | 17,486.00 | 18,026.00 | 17,967.20 | 38,736 |
| 2022-11-11 | 18,500.00 | 18,500.00 | 18,167.00 | 18,212.00 | 18,152.59 | 38,840 |
| 2022-11-10 | 18,329.00 | 18,460.00 | 18,258.00 | 18,380.00 | 18,320.04 | 19,071 |
| 2022-11-09 | 18,500.00 | 18,500.00 | 18,325.00 | 18,498.00 | 18,437.66 | 50,797 |
| 2022-11-08 | 18,258.00 | 18,500.00 | 18,201.00 | 18,399.00 | 18,338.98 | 78,403 |
| 2022-11-07 | 18,375.00 | 18,500.00 | 18,375.00 | 18,444.00 | 18,383.84 | 24,795 |
| 2022-11-04 | 18,380.00 | 18,659.00 | 18,000.00 | 18,387.00 | 18,327.02 | 51,556 |
| 2022-11-03 | 17,427.00 | 18,332.00 | 17,001.00 | 17,960.00 | 17,901.41 | 89,397 |
| 2022-11-02 | 18,005.00 | 18,455.00 | 17,900.00 | 18,275.00 | 18,215.39 | 37,411 |
| 2022-11-01 | 18,104.00 | 18,461.00 | 17,900.00 | 18,032.00 | 17,973.18 | 22,240 |
| 2022-10-31 | 18,077.00 | 18,190.00 | 17,800.00 | 18,000.00 | 17,941.28 | 52,778 |
| 2022-10-28 | 17,944.00 | 18,489.00 | 17,600.00 | 18,150.00 | 18,090.79 | 17,444 |
| 2022-10-27 | 16,990.00 | 18,222.00 | 16,990.00 | 17,977.00 | 17,918.36 | 102,526 |
| 2022-10-26 | 16,949.00 | 17,324.00 | 16,942.00 | 17,239.00 | 17,182.77 | 19,284 |
| 2022-10-25 | 16,249.00 | 16,985.00 | 16,150.00 | 16,985.00 | 16,929.59 | 17,460 |
| 2022-10-24 | 16,743.00 | 16,827.00 | 16,334.00 | 16,547.00 | 16,493.02 | 20,404 |
| 2022-10-21 | 16,459.00 | 16,689.00 | 16,034.00 | 16,584.00 | 16,529.90 | 35,215 |
| 2022-10-20 | 16,520.00 | 16,814.00 | 16,446.00 | 16,550.00 | 16,496.01 | 14,853 |
| 2022-10-19 | 16,706.00 | 16,737.00 | 16,325.00 | 16,710.00 | 16,655.49 | 18,239 |
| 2022-10-18 | 17,148.00 | 17,148.00 | 16,775.00 | 16,775.00 | 16,720.28 | 9,666 |
| 2022-10-17 | 16,698.00 | 17,029.00 | 16,592.00 | 16,885.00 | 16,829.92 | 35,690 |
| 2022-10-14 | 16,927.00 | 17,027.00 | 16,402.00 | 16,595.00 | 16,540.87 | 31,102 |
| 2022-10-13 | 16,884.00 | 17,181.00 | 16,833.00 | 17,101.00 | 17,045.22 | 36,312 |
| 2022-10-12 | 17,245.00 | 17,245.00 | 16,499.00 | 16,914.00 | 16,858.83 | 31,971 |
| 2022-10-11 | 17,000.00 | 17,142.00 | 16,788.00 | 17,038.00 | 16,982.42 | 33,388 |
| 2022-10-10 | 17,525.00 | 17,555.00 | 17,086.00 | 17,093.00 | 17,037.24 | 22,588 |
| 2022-10-07 | 17,448.00 | 17,709.00 | 17,193.00 | 17,375.00 | 17,318.32 | 61,994 |
| 2022-10-06 | 17,884.00 | 17,959.00 | 17,440.00 | 17,680.00 | 17,622.33 | 121,395 |
| 2022-10-05 | 18,324.00 | 18,324.00 | 17,591.00 | 17,750.00 | 17,692.10 | 68,008 |
| 2022-10-04 | 18,500.00 | 18,500.00 | 18,124.00 | 18,300.00 | 18,240.31 | 67,516 |
| 2022-10-03 | 17,198.00 | 18,447.00 | 17,198.00 | 18,447.00 | 18,386.83 | 662,754 |
| 2022-09-30 | 17,502.00 | 17,502.00 | 16,988.00 | 17,189.00 | 17,132.93 | 93,316 |
| 2022-09-29 | 17,650.00 | 17,650.00 | 17,030.00 | 17,104.00 | 17,048.21 | 32,220 |
| 2022-09-28 | 17,749.00 | 17,749.00 | 17,080.00 | 17,639.00 | 17,581.46 | 81,988 |
| 2022-09-27 | 17,455.00 | 18,107.00 | 17,400.00 | 17,841.00 | 17,782.80 | 48,358 |
| 2022-09-26 | 17,697.00 | 17,697.00 | 16,950.00 | 17,455.00 | 17,398.06 | 77,411 |
| 2022-09-23 | 17,797.00 | 17,797.00 | 17,120.00 | 17,429.00 | 17,372.15 | 144,267 |
| 2022-09-22 | 17,699.00 | 18,068.00 | 17,488.00 | 17,688.00 | 17,630.30 | 66,986 |
| 2022-09-21 | 18,220.00 | 18,222.00 | 17,434.00 | 17,660.00 | 17,602.39 | 166,376 |
| 2022-09-20 | 18,602.00 | 18,789.00 | 17,861.00 | 18,081.00 | 18,022.02 | 45,799 |
| 2022-09-19 | 18,924.00 | 18,924.00 | 18,044.00 | 18,485.00 | 18,424.70 | 74,421 |
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.