Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 19,260.00 | 19,260.00 | 18,228.00 | 18,995.00 | 18,933.04 | 172,604 |
| 2022-09-15 | 18,780.00 | 19,319.00 | 18,774.00 | 19,162.00 | 19,099.49 | 297,741 |
| 2022-09-14 | 18,420.00 | 19,000.00 | 18,420.00 | 18,780.00 | 18,718.74 | 174,011 |
| 2022-09-13 | 19,000.00 | 19,000.00 | 18,417.00 | 18,420.00 | 18,359.91 | 52,112 |
| 2022-09-12 | 18,903.00 | 19,985.00 | 18,747.00 | 18,910.00 | 18,848.32 | 62,862 |
| 2022-09-09 | 19,001.00 | 19,307.00 | 18,787.00 | 18,950.00 | 18,888.19 | 202,749 |
| 2022-09-08 | 18,895.00 | 19,350.00 | 18,750.00 | 19,000.00 | 18,938.02 | 190,987 |
| 2022-09-07 | 19,007.00 | 19,007.00 | 18,406.00 | 18,500.00 | 18,439.65 | 103,250 |
| 2022-09-06 | 18,450.00 | 18,800.00 | 17,900.00 | 18,750.00 | 18,688.84 | 118,479 |
| 2022-09-05 | 17,047.00 | 18,192.00 | 17,047.00 | 18,112.00 | 18,052.92 | 818,762 |
| 2022-09-02 | 17,256.00 | 17,799.00 | 17,000.00 | 17,190.00 | 17,133.93 | 127,372 |
| 2022-09-01 | 18,154.00 | 18,399.00 | 17,401.00 | 17,452.00 | 17,395.07 | 95,129 |
| 2022-08-31 | 18,390.00 | 18,681.00 | 18,256.00 | 18,336.00 | 18,276.19 | 109,584 |
| 2022-08-30 | 18,499.00 | 19,999.00 | 18,300.00 | 18,589.00 | 18,528.36 | 77,924 |
| 2022-08-29 | 18,687.00 | 18,956.00 | 18,307.00 | 18,500.00 | 18,439.65 | 85,629 |
| 2022-08-26 | 18,384.00 | 18,898.00 | 18,334.00 | 18,637.00 | 18,576.21 | 108,217 |
| 2022-08-25 | 17,800.00 | 18,563.00 | 17,800.00 | 18,264.00 | 18,204.42 | 159,837 |
| 2022-08-24 | 17,500.00 | 17,999.00 | 17,350.00 | 17,921.00 | 17,862.54 | 141,221 |
| 2022-08-23 | 17,199.00 | 17,384.00 | 17,120.00 | 17,375.00 | 17,318.32 | 100,568 |
| 2022-08-22 | 17,488.00 | 17,488.00 | 17,099.00 | 17,212.00 | 17,155.85 | 84,436 |
| 2022-08-19 | 17,053.00 | 17,400.00 | 17,053.00 | 17,300.00 | 17,243.57 | 204,515 |
| 2022-08-18 | 17,150.00 | 17,300.00 | 17,149.00 | 17,200.00 | 17,143.89 | 282,666 |
| 2022-08-17 | 17,299.00 | 17,352.00 | 17,074.00 | 17,289.00 | 17,232.60 | 48,684 |
| 2022-08-16 | 17,017.00 | 17,488.00 | 17,017.00 | 17,352.00 | 17,295.40 | 92,277 |
| 2022-08-15 | 17,113.00 | 17,499.00 | 17,010.00 | 17,142.00 | 17,086.08 | 45,024 |
| 2022-08-12 | 17,327.00 | 17,650.00 | 17,192.00 | 17,320.00 | 17,263.50 | 86,134 |
| 2022-08-11 | 16,384.00 | 17,397.00 | 16,349.00 | 17,057.00 | 17,001.36 | 120,591 |
| 2022-08-10 | 16,151.00 | 16,658.00 | 16,001.00 | 16,384.00 | 16,330.56 | 86,782 |
| 2022-08-08 | 15,689.00 | 16,594.00 | 15,661.00 | 16,010.00 | 15,957.78 | 110,297 |
| 2022-08-05 | 15,300.00 | 16,228.00 | 15,299.00 | 15,600.00 | 15,549.11 | 139,491 |
| 2022-08-04 | 14,958.00 | 15,395.00 | 14,958.00 | 15,341.00 | 15,290.96 | 551,129 |
| 2022-08-03 | 14,603.00 | 15,376.00 | 14,600.00 | 15,200.00 | 15,150.42 | 329,059 |
| 2022-08-02 | 15,199.00 | 15,299.00 | 14,715.00 | 14,852.00 | 14,803.55 | 106,857 |
| 2022-08-01 | 14,921.00 | 15,288.00 | 14,808.00 | 15,231.00 | 15,181.32 | 111,331 |
| 2022-07-29 | 14,898.00 | 15,023.00 | 14,839.00 | 14,900.00 | 14,851.40 | 108,297 |
| 2022-07-28 | 15,000.00 | 15,000.00 | 14,657.00 | 14,729.00 | 14,680.95 | 63,359 |
| 2022-07-27 | 14,900.00 | 15,240.00 | 14,725.00 | 15,000.00 | 14,951.07 | 187,133 |
| 2022-07-26 | 14,949.00 | 15,150.00 | 14,801.00 | 15,000.00 | 14,951.07 | 137,142 |
| 2022-07-25 | 15,000.00 | 15,185.00 | 14,950.00 | 15,000.00 | 14,951.07 | 143,664 |
| 2022-07-22 | 15,000.00 | 15,285.00 | 14,957.00 | 15,220.00 | 15,170.35 | 155,346 |
| 2022-07-21 | 14,900.00 | 15,124.00 | 14,898.00 | 14,951.00 | 14,902.23 | 176,072 |
| 2022-07-20 | 15,627.00 | 15,627.00 | 14,850.00 | 14,935.00 | 14,886.28 | 89,754 |
| 2022-07-19 | 15,170.00 | 15,899.00 | 14,501.00 | 15,097.00 | 15,047.75 | 147,791 |
| 2022-07-18 | 14,543.00 | 15,236.00 | 14,514.00 | 15,044.00 | 14,994.93 | 207,144 |
| 2022-07-15 | 14,456.00 | 14,600.00 | 14,300.00 | 14,543.00 | 14,495.56 | 79,292 |
| 2022-07-14 | 14,872.00 | 15,092.00 | 14,322.00 | 14,517.00 | 14,469.65 | 21,953 |
| 2022-07-13 | 14,900.00 | 15,570.00 | 14,120.00 | 14,817.00 | 14,768.67 | 53,516 |
| 2022-07-12 | 15,182.00 | 15,397.00 | 15,154.00 | 15,158.00 | 15,108.55 | 16,695 |
| 2022-07-11 | 15,515.00 | 15,700.00 | 15,299.00 | 15,303.00 | 15,253.08 | 26,800 |
| 2022-07-08 | 15,677.00 | 15,951.00 | 15,571.00 | 15,609.00 | 15,558.08 | 8,865 |
| 2022-07-07 | 15,717.00 | 16,149.00 | 15,401.00 | 16,039.00 | 15,986.68 | 18,439 |
| 2022-07-06 | 15,399.00 | 15,750.00 | 15,091.00 | 15,482.00 | 15,431.50 | 33,883 |
| 2022-07-05 | 16,387.00 | 16,387.00 | 15,160.00 | 15,339.00 | 15,288.96 | 23,797 |
| 2022-07-04 | 15,250.00 | 16,496.00 | 15,250.00 | 16,080.00 | 16,027.55 | 35,431 |
| 2022-07-01 | 15,325.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,200.25 | 30,964 |
| 2022-06-30 | 16,000.00 | 16,577.00 | 15,325.00 | 15,433.00 | 15,382.66 | 55,779 |
| 2022-06-29 | 15,352.00 | 16,221.00 | 15,325.00 | 15,600.00 | 15,549.11 | 74,818 |
| 2022-06-28 | 15,799.00 | 15,799.00 | 15,250.00 | 15,488.00 | 15,437.48 | 11,982 |
| 2022-06-27 | 16,238.00 | 16,421.00 | 15,300.00 | 15,300.00 | 15,250.09 | 29,521 |
| 2022-06-24 | 15,401.00 | 15,934.00 | 15,358.00 | 15,595.00 | 15,544.13 | 41,431 |
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.