Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 11,475.00 | 11,475.00 | 10,317.00 | 10,710.00 | 10,675.06 | 34,960 |
| 2022-03-24 | 11,694.00 | 11,694.00 | 10,500.00 | 11,300.00 | 11,263.14 | 44,140 |
| 2022-03-23 | 12,000.00 | 12,767.00 | 11,500.00 | 11,596.00 | 11,558.17 | 126,557 |
| 2022-03-22 | 10,516.00 | 11,963.00 | 10,516.00 | 11,843.00 | 11,804.37 | 83,827 |
| 2022-03-18 | 10,200.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,714.93 | 2,034,564 |
| 2022-03-17 | 10,152.00 | 10,700.00 | 10,152.00 | 10,314.00 | 10,280.36 | 19,323 |
| 2022-03-16 | 10,645.00 | 10,645.00 | 10,339.00 | 10,339.00 | 10,305.27 | 12,481 |
| 2022-03-15 | 10,031.00 | 10,699.00 | 10,000.00 | 10,468.00 | 10,433.85 | 117,865 |
| 2022-03-14 | 9,766.00 | 10,650.00 | 9,766.00 | 10,488.00 | 10,453.79 | 64,239 |
| 2022-03-11 | 9,500.00 | 9,866.00 | 9,089.00 | 9,532.00 | 9,500.91 | 40,527 |
| 2022-03-10 | 8,800.00 | 9,687.00 | 8,507.00 | 9,150.00 | 9,120.15 | 118,702 |
| 2022-03-09 | 9,196.00 | 9,697.00 | 9,105.00 | 9,260.00 | 9,229.79 | 79,081 |
| 2022-03-08 | 9,199.00 | 9,519.00 | 8,000.00 | 9,108.00 | 9,078.29 | 97,534 |
| 2022-03-07 | 9,999.00 | 10,050.00 | 8,675.00 | 9,000.00 | 8,970.64 | 155,534 |
| 2022-03-04 | 9,800.00 | 10,019.00 | 9,715.00 | 10,000.00 | 9,967.38 | 142,537 |
| 2022-03-03 | 9,698.00 | 10,027.00 | 9,597.00 | 9,800.00 | 9,768.03 | 140,569 |
| 2022-03-02 | 9,685.00 | 9,685.00 | 9,408.00 | 9,580.00 | 9,548.75 | 52,002 |
| 2022-03-01 | 9,510.00 | 9,727.00 | 9,400.00 | 9,601.00 | 9,569.68 | 70,208 |
| 2022-02-28 | 9,369.00 | 9,799.00 | 9,200.00 | 9,510.00 | 9,478.98 | 174,344 |
| 2022-02-25 | 9,200.00 | 9,834.00 | 9,168.00 | 9,300.00 | 9,269.66 | 274,744 |
| 2022-02-24 | 8,399.00 | 9,290.00 | 8,200.00 | 9,090.00 | 9,060.35 | 90,328 |
| 2022-02-23 | 8,501.00 | 8,501.00 | 8,000.00 | 8,023.00 | 7,996.83 | 125,228 |
| 2022-02-22 | 8,650.00 | 8,700.00 | 8,035.00 | 8,499.00 | 8,471.28 | 120,397 |
| 2022-02-21 | 9,000.00 | 9,033.00 | 8,557.00 | 8,650.00 | 8,621.78 | 199,090 |
| 2022-02-18 | 9,001.00 | 9,001.00 | 8,770.00 | 8,999.00 | 8,969.65 | 22,691 |
| 2022-02-17 | 8,601.00 | 9,250.00 | 8,601.00 | 9,061.00 | 9,031.44 | 60,427 |
| 2022-02-16 | 8,497.00 | 8,700.00 | 8,030.00 | 8,600.00 | 8,571.95 | 53,226 |
| 2022-02-15 | 8,114.00 | 8,519.00 | 8,027.00 | 8,301.00 | 8,273.92 | 18,778 |
| 2022-02-14 | 7,985.00 | 8,855.00 | 7,985.00 | 8,114.00 | 8,087.53 | 30,664 |
| 2022-02-11 | 7,700.00 | 7,975.00 | 7,700.00 | 7,975.00 | 7,948.99 | 36,214 |
| 2022-02-10 | 7,975.00 | 7,975.00 | 7,738.00 | 7,738.00 | 7,712.76 | 1,342 |
| 2022-02-09 | 7,606.00 | 7,800.00 | 7,600.00 | 7,754.00 | 7,728.71 | 10,868 |
| 2022-02-08 | 7,594.00 | 7,669.00 | 7,594.00 | 7,595.00 | 7,570.23 | 15,852 |
| 2022-02-07 | 7,594.00 | 7,595.00 | 7,450.00 | 7,595.00 | 7,570.23 | 138,795 |
| 2022-02-04 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,475.54 | 10,819 |
| 2022-02-03 | 7,410.00 | 7,601.00 | 7,410.00 | 7,595.00 | 7,570.23 | 70,579 |
| 2022-02-02 | 7,320.00 | 7,595.00 | 7,320.00 | 7,501.00 | 7,476.53 | 40,154 |
| 2022-02-01 | 7,350.00 | 7,669.00 | 7,350.00 | 7,500.00 | 7,475.54 | 62,790 |
| 2022-01-31 | 7,396.00 | 7,543.00 | 7,322.00 | 7,400.00 | 7,375.86 | 99,765 |
| 2022-01-28 | 7,500.00 | 7,501.00 | 7,315.00 | 7,500.00 | 7,475.54 | 24,236 |
| 2022-01-27 | 7,337.00 | 7,549.00 | 7,315.00 | 7,500.00 | 7,475.54 | 2,779 |
| 2022-01-26 | 7,401.00 | 7,595.00 | 7,315.00 | 7,595.00 | 7,570.23 | 6,847 |
| 2022-01-25 | 7,422.00 | 7,500.00 | 7,321.00 | 7,500.00 | 7,475.54 | 19,710 |
| 2022-01-24 | 7,555.00 | 7,555.00 | 7,540.00 | 7,540.00 | 7,515.40 | 4,600 |
| 2022-01-21 | 7,555.00 | 7,691.00 | 7,555.00 | 7,555.00 | 7,530.36 | 8,830 |
| 2022-01-20 | 7,699.00 | 7,699.00 | 7,555.00 | 7,699.00 | 7,673.89 | 5,378 |
| 2022-01-19 | 7,551.00 | 7,575.00 | 7,550.00 | 7,555.00 | 7,530.36 | 8,459 |
| 2022-01-18 | 7,402.00 | 7,717.00 | 7,400.00 | 7,699.00 | 7,673.89 | 26,925 |
| 2022-01-17 | 7,719.00 | 7,729.00 | 7,401.00 | 7,402.00 | 7,377.85 | 4,533 |
| 2022-01-14 | 7,440.00 | 7,736.00 | 7,400.00 | 7,736.00 | 7,710.77 | 12,841 |
| 2022-01-13 | 7,312.00 | 7,449.00 | 7,300.00 | 7,449.00 | 7,424.70 | 17,349 |
| 2022-01-12 | 7,300.00 | 7,494.00 | 7,300.00 | 7,302.00 | 7,278.18 | 10,414 |
| 2022-01-11 | 7,400.00 | 7,400.00 | 7,300.00 | 7,301.00 | 7,277.18 | 3,384 |
| 2022-01-10 | 7,272.00 | 7,400.00 | 7,272.00 | 7,400.00 | 7,375.86 | 9,216 |
| 2022-01-07 | 7,779.00 | 7,779.00 | 7,300.00 | 7,300.00 | 7,276.19 | 4,278 |
| 2022-01-06 | 7,250.00 | 7,301.00 | 7,250.00 | 7,255.00 | 7,231.33 | 2,514 |
| 2022-01-05 | 7,251.00 | 7,256.00 | 7,250.00 | 7,256.00 | 7,232.33 | 3,769 |
| 2022-01-04 | 7,400.00 | 7,502.00 | 7,250.00 | 7,351.00 | 7,327.02 | 9,426 |
| 2022-01-03 | 7,401.00 | 7,401.00 | 7,251.00 | 7,251.00 | 7,227.35 | 497 |
| 2021-12-31 | 7,401.00 | 7,402.00 | 7,400.00 | 7,400.00 | 7,375.86 | 1,040 |
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.