Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 7,590.00 | 7,590.00 | 7,300.00 | 7,401.00 | 7,376.86 | 5,922 |
| 2021-12-29 | 7,796.00 | 7,796.00 | 7,619.00 | 7,619.00 | 7,594.15 | 67 |
| 2021-12-28 | 7,823.00 | 7,823.00 | 7,401.00 | 7,723.00 | 7,697.81 | 13,406 |
| 2021-12-24 | 7,320.00 | 7,826.00 | 7,310.00 | 7,826.00 | 7,800.47 | 8,842 |
| 2021-12-23 | 7,550.00 | 7,550.00 | 7,104.00 | 7,320.00 | 7,296.12 | 6,233 |
| 2021-12-22 | 7,700.00 | 7,700.00 | 7,304.00 | 7,600.00 | 7,575.21 | 12,989 |
| 2021-12-21 | 7,601.00 | 7,601.00 | 7,400.00 | 7,400.00 | 7,375.86 | 35,326 |
| 2021-12-20 | 8,131.00 | 8,131.00 | 7,400.00 | 7,600.00 | 7,575.21 | 75,116 |
| 2021-12-17 | 7,800.00 | 8,090.00 | 7,800.00 | 8,017.00 | 7,990.85 | 46,557 |
| 2021-12-15 | 7,500.00 | 8,149.00 | 7,500.00 | 7,800.00 | 7,774.56 | 3,081 |
| 2021-12-14 | 8,000.00 | 8,000.00 | 7,605.00 | 7,859.00 | 7,833.36 | 504 |
| 2021-12-13 | 7,750.00 | 7,800.00 | 7,703.00 | 7,703.00 | 7,677.87 | 20,685 |
| 2021-12-10 | 7,119.00 | 7,691.00 | 7,119.00 | 7,649.00 | 7,624.05 | 19,011 |
| 2021-12-09 | 7,900.00 | 7,900.00 | 7,648.00 | 7,653.00 | 7,628.04 | 17,032 |
| 2021-12-08 | 7,450.00 | 8,070.00 | 7,450.00 | 7,650.00 | 7,625.05 | 5,042 |
| 2021-12-07 | 7,449.00 | 8,070.00 | 7,140.00 | 7,807.00 | 7,781.53 | 34,844 |
| 2021-12-06 | 8,069.00 | 8,069.00 | 7,800.00 | 7,800.00 | 7,774.56 | 59,734 |
| 2021-12-03 | 7,950.00 | 8,046.00 | 7,950.00 | 7,999.00 | 7,972.91 | 4,001 |
| 2021-12-02 | 7,747.00 | 8,075.00 | 7,747.00 | 7,949.00 | 7,923.07 | 4,992 |
| 2021-12-01 | 7,777.00 | 8,086.00 | 7,611.00 | 7,911.00 | 7,885.19 | 59,936 |
| 2021-11-30 | 7,499.00 | 7,999.00 | 7,499.00 | 7,571.00 | 7,546.30 | 56,655 |
| 2021-11-29 | 7,316.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,475.54 | 72,280 |
| 2021-11-26 | 7,717.00 | 7,717.00 | 6,903.00 | 7,300.00 | 7,276.19 | 25,260 |
| 2021-11-25 | 8,080.00 | 8,148.00 | 7,800.00 | 7,975.00 | 7,948.99 | 9,196 |
| 2021-11-24 | 7,953.00 | 8,000.00 | 7,799.00 | 8,000.00 | 7,973.90 | 13,293 |
| 2021-11-23 | 7,850.00 | 8,042.00 | 7,800.00 | 8,010.00 | 7,983.87 | 5,658 |
| 2021-11-22 | 8,170.00 | 8,307.00 | 7,810.00 | 7,819.00 | 7,793.49 | 5,894 |
| 2021-11-19 | 7,810.00 | 8,193.00 | 7,800.00 | 8,193.00 | 8,166.27 | 9,322 |
| 2021-11-18 | 7,813.00 | 7,813.00 | 7,800.00 | 7,810.00 | 7,784.52 | 52,756 |
| 2021-11-17 | 7,800.00 | 7,901.00 | 7,800.00 | 7,800.00 | 7,774.56 | 14,268 |
| 2021-11-16 | 8,000.00 | 8,172.00 | 7,800.00 | 7,800.00 | 7,774.56 | 14,114 |
| 2021-11-15 | 7,879.00 | 7,950.00 | 7,799.00 | 7,924.00 | 7,898.15 | 25,904 |
| 2021-11-12 | 7,996.00 | 8,157.00 | 7,629.00 | 8,049.00 | 8,022.74 | 7,708 |
| 2021-11-11 | 8,371.00 | 8,371.00 | 7,903.00 | 7,980.00 | 7,953.97 | 327,336 |
| 2021-11-10 | 8,139.00 | 8,397.00 | 8,000.00 | 8,329.00 | 8,301.83 | 7,323 |
| 2021-11-09 | 7,980.00 | 8,454.00 | 7,851.00 | 8,139.00 | 8,112.45 | 1,600 |
| 2021-11-08 | 7,975.00 | 7,975.00 | 7,888.00 | 7,888.00 | 7,862.27 | 2,694 |
| 2021-11-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,874.23 | 869 |
| 2021-11-04 | 7,811.00 | 7,900.00 | 7,811.00 | 7,822.00 | 7,796.48 | 8,235 |
| 2021-11-03 | 7,701.00 | 7,990.00 | 7,426.00 | 7,900.00 | 7,874.23 | 29,997 |
| 2021-11-02 | 7,300.00 | 7,703.00 | 7,054.00 | 7,703.00 | 7,677.87 | 57,014 |
| 2021-10-29 | 7,246.00 | 7,300.00 | 6,950.00 | 7,192.00 | 7,168.54 | 21,507 |
| 2021-10-28 | 7,390.00 | 7,601.00 | 7,390.00 | 7,463.00 | 7,438.66 | 2,333 |
| 2021-10-27 | 7,860.00 | 7,950.00 | 7,505.00 | 7,564.00 | 7,539.33 | 11,413 |
| 2021-10-26 | 8,260.00 | 8,383.00 | 6,300.00 | 8,023.00 | 7,996.83 | 17,611 |
| 2021-10-25 | 8,300.00 | 8,350.00 | 8,100.00 | 8,240.00 | 8,213.12 | 15,478 |
| 2021-10-22 | 8,350.00 | 8,354.00 | 8,099.00 | 8,291.00 | 8,263.95 | 25,486 |
| 2021-10-21 | 8,600.00 | 8,600.00 | 8,300.00 | 8,370.00 | 8,342.70 | 9,659 |
| 2021-10-20 | 8,300.00 | 8,523.00 | 8,300.00 | 8,523.00 | 8,495.20 | 3,077 |
← NewerPage 21 of 21 · 1,249 trading days
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.