Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 15,596.00 | 15,636.00 | 15,182.00 | 15,264.00 | 15,214.21 | 27,500 |
| 2022-06-22 | 15,606.00 | 15,891.00 | 14,651.00 | 15,250.00 | 15,200.25 | 99,762 |
| 2022-06-21 | 16,500.00 | 16,500.00 | 15,821.00 | 16,300.00 | 16,246.83 | 65,531 |
| 2022-06-20 | 15,169.00 | 16,916.00 | 15,169.00 | 16,150.00 | 16,097.32 | 85,473 |
| 2022-06-17 | 15,002.00 | 15,796.00 | 14,644.00 | 15,297.00 | 15,247.10 | 123,830 |
| 2022-06-15 | 16,113.00 | 16,113.00 | 14,790.00 | 15,300.00 | 15,250.09 | 176,995 |
| 2022-06-14 | 15,602.00 | 16,164.00 | 14,434.00 | 15,513.00 | 15,462.40 | 80,065 |
| 2022-06-13 | 15,850.00 | 16,199.00 | 15,693.00 | 15,802.00 | 15,750.45 | 28,178 |
| 2022-06-10 | 15,900.00 | 16,998.00 | 15,465.00 | 16,513.00 | 16,459.13 | 69,257 |
| 2022-06-09 | 16,650.00 | 16,684.00 | 16,307.00 | 16,400.00 | 16,346.50 | 108,012 |
| 2022-06-08 | 16,299.00 | 17,012.00 | 16,299.00 | 16,719.00 | 16,664.46 | 47,500 |
| 2022-06-07 | 16,750.00 | 16,997.00 | 16,700.00 | 16,828.00 | 16,773.11 | 131,257 |
| 2022-06-06 | 16,800.00 | 17,577.00 | 16,700.00 | 16,712.00 | 16,657.49 | 78,949 |
| 2022-06-03 | 17,200.00 | 17,399.00 | 16,627.00 | 17,130.00 | 17,074.12 | 81,013 |
| 2022-06-02 | 16,624.00 | 17,363.00 | 16,420.00 | 16,836.00 | 16,781.08 | 89,234 |
| 2022-06-01 | 17,170.00 | 17,400.00 | 16,502.00 | 16,650.00 | 16,595.69 | 155,934 |
| 2022-05-31 | 17,391.00 | 17,897.00 | 16,704.00 | 16,850.00 | 16,795.04 | 114,908 |
| 2022-05-30 | 17,000.00 | 17,699.00 | 16,726.00 | 17,367.00 | 17,310.35 | 122,474 |
| 2022-05-27 | 18,201.00 | 19,590.00 | 16,872.00 | 17,230.00 | 17,173.80 | 56,093 |
| 2022-05-26 | 16,998.00 | 18,300.00 | 16,670.00 | 17,990.00 | 17,931.32 | 194,979 |
| 2022-05-25 | 16,299.00 | 17,200.00 | 15,880.00 | 16,878.00 | 16,822.94 | 187,163 |
| 2022-05-24 | 16,810.00 | 16,810.00 | 16,002.00 | 16,201.00 | 16,148.15 | 8,197 |
| 2022-05-23 | 17,100.00 | 17,199.00 | 16,167.00 | 16,810.00 | 16,755.17 | 62,066 |
| 2022-05-20 | 16,499.00 | 16,902.00 | 16,180.00 | 16,654.00 | 16,599.67 | 133,261 |
| 2022-05-19 | 16,007.00 | 16,867.00 | 15,605.00 | 16,691.00 | 16,636.55 | 84,028 |
| 2022-05-18 | 17,098.00 | 17,416.00 | 16,101.00 | 16,355.00 | 16,301.65 | 40,660 |
| 2022-05-17 | 17,500.00 | 18,490.00 | 16,969.00 | 17,045.00 | 16,989.40 | 26,861 |
| 2022-05-16 | 18,295.00 | 18,600.00 | 17,600.00 | 17,764.00 | 17,706.05 | 47,870 |
| 2022-05-13 | 15,857.00 | 18,100.00 | 15,743.00 | 18,098.00 | 18,038.96 | 68,233 |
| 2022-05-12 | 16,999.00 | 17,000.00 | 15,989.00 | 16,500.00 | 16,446.18 | 34,534 |
| 2022-05-11 | 15,851.00 | 17,487.00 | 15,140.00 | 16,880.00 | 16,824.94 | 72,893 |
| 2022-05-10 | 15,850.00 | 16,295.00 | 15,365.00 | 15,501.00 | 15,450.44 | 87,197 |
| 2022-05-09 | 16,199.00 | 16,199.00 | 15,090.00 | 15,140.00 | 15,090.61 | 41,420 |
| 2022-05-06 | 16,500.00 | 16,581.00 | 15,531.00 | 16,270.00 | 16,216.93 | 112,482 |
| 2022-05-05 | 15,328.00 | 16,523.00 | 15,275.00 | 16,124.00 | 16,071.40 | 168,679 |
| 2022-05-04 | 15,245.00 | 15,419.00 | 14,716.00 | 15,174.00 | 15,124.50 | 55,329 |
| 2022-05-03 | 15,300.00 | 15,375.00 | 14,360.00 | 14,725.00 | 14,676.97 | 78,621 |
| 2022-04-29 | 17,399.00 | 17,450.00 | 14,362.00 | 14,616.00 | 14,568.32 | 80,319 |
| 2022-04-28 | 12,930.00 | 17,969.00 | 12,555.00 | 16,711.00 | 16,656.49 | 237,800 |
| 2022-04-26 | 11,666.00 | 12,828.00 | 11,413.00 | 12,453.00 | 12,412.38 | 128,298 |
| 2022-04-25 | 11,460.00 | 11,700.00 | 11,277.00 | 11,688.00 | 11,649.87 | 133,563 |
| 2022-04-22 | 12,206.00 | 13,119.00 | 11,501.00 | 11,839.00 | 11,800.38 | 32,818 |
| 2022-04-21 | 11,979.00 | 12,200.00 | 11,475.00 | 11,700.00 | 11,661.83 | 24,822 |
| 2022-04-20 | 12,001.00 | 12,262.00 | 11,300.00 | 11,990.00 | 11,950.89 | 47,318 |
| 2022-04-19 | 11,357.00 | 11,800.00 | 11,357.00 | 11,640.00 | 11,602.03 | 39,011 |
| 2022-04-14 | 11,465.00 | 11,600.00 | 11,167.00 | 11,400.00 | 11,362.81 | 57,650 |
| 2022-04-13 | 12,440.00 | 12,454.00 | 11,749.00 | 11,749.00 | 11,710.67 | 142,584 |
| 2022-04-12 | 12,100.00 | 12,900.00 | 11,854.00 | 12,747.00 | 12,705.42 | 71,372 |
| 2022-04-11 | 12,230.00 | 12,230.00 | 12,091.00 | 12,200.00 | 12,160.20 | 33,074 |
| 2022-04-08 | 12,200.00 | 12,250.00 | 12,157.00 | 12,232.00 | 12,192.10 | 17,512 |
| 2022-04-07 | 12,146.00 | 12,395.00 | 12,086.00 | 12,200.00 | 12,160.20 | 119,427 |
| 2022-04-06 | 12,206.00 | 12,293.00 | 11,889.00 | 12,150.00 | 12,110.37 | 61,475 |
| 2022-04-05 | 12,299.00 | 12,400.00 | 11,987.00 | 12,200.00 | 12,160.20 | 135,254 |
| 2022-04-04 | 12,372.00 | 12,445.00 | 11,792.00 | 12,100.00 | 12,060.53 | 107,617 |
| 2022-04-01 | 12,088.00 | 12,421.00 | 11,663.00 | 12,099.00 | 12,059.53 | 69,599 |
| 2022-03-31 | 11,701.00 | 12,299.00 | 11,399.00 | 11,800.00 | 11,761.51 | 46,503 |
| 2022-03-30 | 11,407.00 | 11,500.00 | 10,759.00 | 11,500.00 | 11,462.49 | 81,215 |
| 2022-03-29 | 10,604.00 | 11,469.00 | 10,604.00 | 11,408.00 | 11,370.79 | 102,156 |
| 2022-03-28 | 10,355.00 | 10,720.00 | 10,355.00 | 10,600.00 | 10,565.42 | 23,514 |
| 2022-03-25 | 11,475.00 | 11,475.00 | 10,317.00 | 10,710.00 | 10,675.06 | 34,960 |
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.