Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16,850.00 | 17,007.00 | 16,718.00 | 16,846.00 | 16,846.00 | 21,166 |
| 2026-07-21 | 15,901.00 | 17,050.00 | 15,901.00 | 16,850.00 | 16,850.00 | 75,638 |
| 2026-07-20 | 16,514.00 | 16,763.00 | 16,316.00 | 16,316.00 | 16,316.00 | 35,562 |
| 2026-07-17 | 16,260.00 | 16,715.00 | 16,042.00 | 16,600.00 | 16,600.00 | 135,069 |
| 2026-07-16 | 15,995.00 | 16,552.00 | 15,978.00 | 16,212.00 | 16,212.00 | 76,292 |
| 2026-07-15 | 16,124.00 | 16,299.00 | 15,996.00 | 16,100.00 | 16,100.00 | 23,786 |
| 2026-07-14 | 16,005.00 | 16,573.00 | 16,005.00 | 16,300.00 | 16,300.00 | 110,886 |
| 2026-07-13 | 15,992.00 | 16,328.00 | 15,992.00 | 16,201.00 | 16,201.00 | 31,853 |
| 2026-07-10 | 15,966.00 | 16,313.00 | 15,863.00 | 16,265.00 | 16,265.00 | 32,790 |
| 2026-07-09 | 16,095.00 | 16,134.00 | 15,700.00 | 15,995.00 | 15,995.00 | 19,340 |
| 2026-07-08 | 16,201.00 | 16,275.00 | 16,000.00 | 16,000.00 | 16,000.00 | 28,916 |
| 2026-07-07 | 16,650.00 | 16,700.00 | 16,103.00 | 16,300.00 | 16,300.00 | 12,945 |
| 2026-07-06 | 16,667.00 | 16,861.00 | 16,103.00 | 16,450.00 | 16,450.00 | 16,601 |
| 2026-07-03 | 16,781.00 | 16,821.00 | 16,136.00 | 16,505.00 | 16,505.00 | 29,850 |
| 2026-07-02 | 16,200.00 | 16,666.00 | 16,200.00 | 16,631.00 | 16,631.00 | 50,809 |
| 2026-07-01 | 16,320.00 | 16,719.00 | 16,102.00 | 16,436.00 | 16,436.00 | 38,665 |
| 2026-06-30 | 16,450.00 | 16,785.00 | 16,401.00 | 16,785.00 | 16,785.00 | 46,715 |
| 2026-06-29 | 16,165.00 | 16,605.00 | 16,090.00 | 16,500.00 | 16,500.00 | 43,219 |
| 2026-06-26 | 16,583.00 | 16,588.00 | 16,000.00 | 16,150.00 | 16,150.00 | 8,497 |
| 2026-06-25 | 16,679.00 | 16,679.00 | 16,281.00 | 16,426.00 | 16,426.00 | 11,850 |
| 2026-06-24 | 16,919.00 | 17,117.00 | 16,606.00 | 16,785.00 | 16,785.00 | 108,175 |
| 2026-06-23 | 17,000.00 | 17,299.00 | 16,686.00 | 17,100.00 | 17,100.00 | 182,523 |
| 2026-06-22 | 17,021.00 | 17,113.00 | 16,751.00 | 16,903.00 | 16,903.00 | 24,478 |
| 2026-06-19 | 16,951.00 | 17,300.00 | 16,808.00 | 16,950.00 | 16,950.00 | 304,046 |
| 2026-06-18 | 17,231.00 | 17,282.00 | 16,950.00 | 16,950.00 | 16,950.00 | 254,419 |
| 2026-06-17 | 17,397.00 | 17,397.00 | 16,939.00 | 17,137.00 | 17,137.00 | 17,977 |
| 2026-06-15 | 17,741.00 | 17,741.00 | 16,750.00 | 17,399.00 | 17,397.60 | 13,862 |
| 2026-06-12 | 17,437.00 | 17,797.00 | 17,378.00 | 17,400.00 | 17,398.60 | 51,089 |
| 2026-06-11 | 17,162.00 | 17,505.00 | 17,162.00 | 17,421.00 | 17,419.60 | 74,109 |
| 2026-06-10 | 17,404.00 | 17,450.00 | 17,050.00 | 17,283.00 | 17,281.61 | 42,063 |
| 2026-06-09 | 17,647.00 | 17,707.00 | 17,217.00 | 17,412.00 | 17,412.00 | 105,010 |
| 2026-06-08 | 17,207.00 | 17,672.00 | 17,207.00 | 17,536.00 | 17,536.00 | 17,162 |
| 2026-06-05 | 17,709.00 | 17,709.00 | 17,405.00 | 17,468.00 | 17,468.00 | 107,320 |
| 2026-06-04 | 17,779.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | 155,734 |
| 2026-06-03 | 17,490.00 | 17,923.00 | 17,480.00 | 17,799.00 | 17,799.00 | 173,737 |
| 2026-06-02 | 17,561.00 | 17,762.00 | 17,342.00 | 17,762.00 | 17,762.00 | 23,674 |
| 2026-06-01 | 17,501.00 | 17,605.00 | 17,354.00 | 17,550.00 | 17,550.00 | 37,929 |
| 2026-05-29 | 17,489.00 | 17,639.00 | 17,399.00 | 17,500.00 | 17,500.00 | 116,481 |
| 2026-05-28 | 17,770.00 | 17,848.00 | 17,471.00 | 17,549.00 | 17,549.00 | 78,335 |
| 2026-05-27 | 18,199.00 | 18,206.00 | 17,494.00 | 17,642.00 | 17,642.00 | 210,135 |
| 2026-05-26 | 16,602.00 | 18,101.00 | 16,602.00 | 17,999.00 | 17,999.00 | 242,617 |
| 2026-05-25 | 16,958.00 | 17,162.00 | 16,474.00 | 17,050.00 | 17,050.00 | 81,267 |
| 2026-05-22 | 16,534.00 | 16,923.00 | 16,534.00 | 16,855.00 | 16,855.00 | 9,817 |
| 2026-05-21 | 16,420.00 | 16,840.00 | 16,404.00 | 16,700.00 | 16,700.00 | 10,963 |
| 2026-05-20 | 16,311.00 | 16,737.00 | 16,311.00 | 16,600.00 | 16,600.00 | 7,449 |
| 2026-05-19 | 16,357.00 | 16,702.00 | 16,138.00 | 16,387.00 | 16,387.00 | 24,855 |
| 2026-05-18 | 16,281.00 | 16,650.00 | 16,065.00 | 16,160.00 | 16,160.00 | 30,970 |
| 2026-05-15 | 16,673.00 | 16,677.00 | 16,180.00 | 16,513.00 | 16,513.00 | 63,355 |
| 2026-05-14 | 16,371.00 | 16,874.00 | 16,370.00 | 16,525.00 | 16,525.00 | 17,933 |
| 2026-05-13 | 16,642.00 | 16,717.00 | 16,277.00 | 16,277.00 | 16,277.00 | 40,217 |
| 2026-05-12 | 16,826.00 | 17,231.00 | 16,625.00 | 16,769.00 | 16,769.00 | 16,662 |
| 2026-05-11 | 16,952.00 | 17,397.00 | 16,913.00 | 17,397.00 | 17,397.00 | 26,534 |
| 2026-05-08 | 16,944.00 | 17,259.00 | 16,757.00 | 17,185.00 | 17,185.00 | 50,370 |
| 2026-05-07 | 17,634.00 | 17,634.00 | 16,935.00 | 17,200.00 | 17,200.00 | 40,872 |
| 2026-05-06 | 17,430.00 | 17,723.00 | 16,950.00 | 17,050.00 | 17,050.00 | 93,732 |
| 2026-05-05 | 17,049.00 | 17,400.00 | 16,900.00 | 17,400.00 | 17,400.00 | 105,592 |
| 2026-05-04 | 16,699.00 | 17,148.00 | 16,449.00 | 17,148.00 | 17,148.00 | 75,206 |
| 2026-04-30 | 16,844.00 | 16,950.00 | 16,608.00 | 16,846.00 | 16,846.00 | 54,991 |
| 2026-04-29 | 16,925.00 | 17,000.00 | 16,588.00 | 16,895.00 | 16,895.00 | 39,231 |
| 2026-04-28 | 16,697.00 | 16,762.00 | 16,350.00 | 16,762.00 | 16,762.00 | 11,832 |
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.