Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,156.00 | 16,715.00 | 16,156.00 | 16,650.00 | 16,650.00 | 18,869 |
| 2026-04-23 | 16,652.00 | 16,929.00 | 16,475.00 | 16,575.00 | 16,575.00 | 5,360 |
| 2026-04-22 | 16,623.00 | 16,900.00 | 16,623.00 | 16,900.00 | 16,900.00 | 24,806 |
| 2026-04-21 | 16,690.00 | 16,991.00 | 16,690.00 | 16,800.00 | 16,800.00 | 54,410 |
| 2026-04-20 | 16,402.00 | 16,951.00 | 16,402.00 | 16,750.00 | 16,750.00 | 5,859 |
| 2026-04-17 | 16,620.00 | 16,999.00 | 16,620.00 | 16,740.00 | 16,740.00 | 20,942 |
| 2026-04-16 | 17,109.00 | 17,109.00 | 16,640.00 | 16,657.00 | 16,657.00 | 53,682 |
| 2026-04-15 | 16,879.00 | 17,058.00 | 16,874.00 | 16,980.00 | 16,980.00 | 49,864 |
| 2026-04-14 | 16,980.00 | 17,071.00 | 16,890.00 | 17,000.00 | 17,000.00 | 85,921 |
| 2026-04-13 | 16,799.00 | 16,979.00 | 16,182.00 | 16,975.00 | 16,975.00 | 22,175 |
| 2026-04-10 | 16,731.00 | 16,771.00 | 16,499.00 | 16,600.00 | 16,600.00 | 7,228 |
| 2026-04-09 | 16,377.00 | 16,798.00 | 16,377.00 | 16,700.00 | 16,700.00 | 28,484 |
| 2026-04-08 | 16,640.00 | 16,798.00 | 16,330.00 | 16,521.00 | 16,521.00 | 23,010 |
| 2026-04-07 | 16,111.00 | 16,400.00 | 16,001.00 | 16,400.00 | 16,400.00 | 17,672 |
| 2026-04-02 | 16,105.00 | 16,531.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,747 |
| 2026-04-01 | 16,978.00 | 16,978.00 | 16,144.00 | 16,535.00 | 16,535.00 | 9,728 |
| 2026-03-31 | 16,535.00 | 16,886.00 | 16,410.00 | 16,504.00 | 16,504.00 | 41,183 |
| 2026-03-30 | 16,723.00 | 16,874.00 | 15,600.00 | 16,708.00 | 16,708.00 | 93,793 |
| 2026-03-27 | 16,563.00 | 16,748.00 | 16,142.00 | 16,550.00 | 16,550.00 | 21,157 |
| 2026-03-26 | 15,631.00 | 16,650.00 | 15,631.00 | 16,434.00 | 16,434.00 | 53,705 |
| 2026-03-25 | 15,699.00 | 15,905.00 | 15,629.00 | 15,824.00 | 15,824.00 | 35,652 |
| 2026-03-24 | 15,895.00 | 15,900.00 | 15,679.00 | 15,700.00 | 15,700.00 | 15,413 |
| 2026-03-23 | 16,006.00 | 16,250.00 | 15,710.00 | 15,882.00 | 15,882.00 | 41,678 |
| 2026-03-20 | 16,000.00 | 16,306.00 | 15,668.00 | 16,032.00 | 16,032.00 | 47,543 |
| 2026-03-19 | 15,944.00 | 16,101.00 | 15,900.00 | 16,100.00 | 16,100.00 | 101,156 |
| 2026-03-18 | 16,034.00 | 16,312.00 | 15,913.00 | 16,100.00 | 16,100.00 | 70,423 |
| 2026-03-17 | 15,659.00 | 15,988.00 | 15,445.00 | 15,900.00 | 15,900.00 | 108,723 |
| 2026-03-16 | 16,024.00 | 16,138.00 | 15,507.00 | 15,913.00 | 15,913.00 | 40,677 |
| 2026-03-13 | 15,550.00 | 16,175.00 | 15,484.00 | 16,175.00 | 16,175.00 | 130,174 |
| 2026-03-12 | 16,227.00 | 16,227.00 | 15,558.00 | 15,600.00 | 15,600.00 | 133,747 |
| 2026-03-11 | 16,645.00 | 16,645.00 | 15,869.00 | 16,400.00 | 16,400.00 | 42,786 |
| 2026-03-10 | 16,994.00 | 16,995.00 | 16,197.00 | 16,500.00 | 16,500.00 | 43,445 |
| 2026-03-09 | 17,264.00 | 17,264.00 | 16,750.00 | 16,995.00 | 16,995.00 | 996,997 |
| 2026-03-06 | 16,802.00 | 17,477.00 | 16,802.00 | 17,100.00 | 17,100.00 | 20,673 |
| 2026-03-05 | 17,494.00 | 17,494.00 | 16,999.00 | 17,050.00 | 17,050.00 | 19,707 |
| 2026-03-04 | 17,099.00 | 17,590.00 | 16,513.00 | 17,150.00 | 17,150.00 | 102,161 |
| 2026-03-03 | 16,669.00 | 17,020.00 | 16,425.00 | 17,020.00 | 17,020.00 | 81,963 |
| 2026-03-02 | 16,365.00 | 17,101.00 | 16,251.00 | 16,789.00 | 16,789.00 | 115,383 |
| 2026-02-27 | 16,649.00 | 17,051.00 | 16,455.00 | 16,654.00 | 16,654.00 | 38,386 |
| 2026-02-26 | 15,796.00 | 16,537.00 | 15,796.00 | 16,537.00 | 16,537.00 | 55,811 |
| 2026-02-25 | 15,577.00 | 15,802.00 | 15,577.00 | 15,756.00 | 15,756.00 | 10,928 |
| 2026-02-24 | 15,725.00 | 15,800.00 | 15,602.00 | 15,707.00 | 15,707.00 | 32,061 |
| 2026-02-23 | 15,920.00 | 16,038.00 | 15,672.00 | 15,725.00 | 15,725.00 | 55,964 |
| 2026-02-20 | 15,829.00 | 15,995.00 | 15,789.00 | 15,900.00 | 15,900.00 | 66,250 |
| 2026-02-19 | 15,797.00 | 16,052.00 | 15,790.00 | 15,900.00 | 15,900.00 | 40,567 |
| 2026-02-18 | 15,969.00 | 15,969.00 | 15,461.00 | 15,811.00 | 15,811.00 | 9,585 |
| 2026-02-17 | 15,564.00 | 15,930.00 | 15,545.00 | 15,583.00 | 15,583.00 | 138,680 |
| 2026-02-16 | 15,800.00 | 16,099.00 | 15,620.00 | 15,800.00 | 15,800.00 | 136,221 |
| 2026-02-13 | 16,233.00 | 16,233.00 | 15,747.00 | 15,900.00 | 15,900.00 | 114,517 |
| 2026-02-12 | 16,655.00 | 16,655.00 | 15,853.00 | 16,149.00 | 16,149.00 | 99,500 |
| 2026-02-11 | 16,041.00 | 16,550.00 | 16,041.00 | 16,233.00 | 16,233.00 | 13,837 |
| 2026-02-10 | 15,875.00 | 16,800.00 | 15,875.00 | 16,550.00 | 16,550.00 | 13,666 |
| 2026-02-09 | 16,200.00 | 16,250.00 | 15,803.00 | 16,150.00 | 16,150.00 | 42,927 |
| 2026-02-06 | 15,800.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 37,029 |
| 2026-02-05 | 15,999.00 | 15,999.00 | 15,800.00 | 15,900.00 | 15,900.00 | 17,399 |
| 2026-02-04 | 15,801.00 | 16,000.00 | 15,801.00 | 15,856.00 | 15,856.00 | 11,202 |
| 2026-02-03 | 16,149.00 | 16,149.00 | 15,691.00 | 15,919.00 | 15,919.00 | 80,495 |
| 2026-02-02 | 15,749.00 | 16,081.00 | 15,576.00 | 15,894.00 | 15,894.00 | 11,720 |
| 2026-01-30 | 15,682.00 | 16,135.00 | 15,682.00 | 15,986.00 | 15,986.00 | 67,179 |
| 2026-01-29 | 15,999.00 | 16,151.00 | 15,797.00 | 15,797.00 | 15,797.00 | 25,921 |
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.