Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15,999.00 | 16,151.00 | 15,797.00 | 15,797.00 | 15,797.00 | 25,921 |
| 2026-01-28 | 16,399.00 | 16,399.00 | 15,849.00 | 15,885.00 | 15,885.00 | 23,815 |
| 2026-01-27 | 16,474.00 | 16,499.00 | 16,150.00 | 16,150.00 | 16,150.00 | 66,118 |
| 2026-01-26 | 15,999.00 | 16,700.00 | 15,907.00 | 16,256.00 | 16,256.00 | 193,550 |
| 2026-01-23 | 15,839.00 | 15,999.00 | 15,676.00 | 15,881.00 | 15,881.00 | 6,219 |
| 2026-01-22 | 15,804.00 | 15,999.00 | 15,799.00 | 15,799.00 | 15,799.00 | 8,649 |
| 2026-01-21 | 15,997.00 | 15,997.00 | 15,551.00 | 15,692.00 | 15,692.00 | 7,534 |
| 2026-01-20 | 15,750.00 | 15,779.00 | 15,545.00 | 15,550.00 | 15,550.00 | 15,963 |
| 2026-01-19 | 15,900.00 | 15,900.00 | 15,544.00 | 15,544.00 | 15,544.00 | 5,686 |
| 2026-01-16 | 16,099.00 | 16,099.00 | 15,504.00 | 15,743.00 | 15,743.00 | 25,710 |
| 2026-01-15 | 15,938.00 | 16,180.00 | 15,703.00 | 15,889.00 | 15,889.00 | 49,745 |
| 2026-01-14 | 15,675.00 | 15,938.00 | 15,673.00 | 15,938.00 | 15,938.00 | 16,046 |
| 2026-01-13 | 15,512.00 | 15,900.00 | 15,512.00 | 15,675.00 | 15,675.00 | 51,003 |
| 2026-01-12 | 15,596.00 | 15,855.00 | 15,380.00 | 15,600.00 | 15,600.00 | 14,470 |
| 2026-01-09 | 15,539.00 | 15,668.00 | 15,200.00 | 15,500.00 | 15,500.00 | 69,645 |
| 2026-01-08 | 15,520.00 | 15,520.00 | 14,856.00 | 15,400.00 | 15,400.00 | 24,938 |
| 2026-01-07 | 15,161.00 | 15,161.00 | 14,797.00 | 14,797.00 | 14,797.00 | 7,615 |
| 2026-01-06 | 14,901.00 | 15,302.00 | 14,662.00 | 15,054.00 | 15,054.00 | 17,953 |
| 2026-01-05 | 15,000.00 | 15,387.00 | 14,735.00 | 14,735.00 | 14,735.00 | 21,162 |
| 2026-01-02 | 15,502.00 | 15,634.00 | 14,676.00 | 14,833.00 | 14,833.00 | 16,608 |
| 2025-12-31 | 15,537.00 | 15,679.00 | 15,500.00 | 15,600.00 | 15,600.00 | 90,906 |
| 2025-12-30 | 15,199.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 236,467 |
| 2025-12-29 | 15,027.00 | 15,203.00 | 14,511.00 | 15,100.00 | 15,100.00 | 18,393 |
| 2025-12-24 | 15,058.00 | 15,121.00 | 14,903.00 | 15,028.00 | 15,028.00 | 1,747 |
| 2025-12-23 | 15,185.00 | 15,185.00 | 14,873.00 | 15,026.00 | 15,026.00 | 18,825 |
| 2025-12-22 | 15,199.00 | 15,200.00 | 14,413.00 | 14,585.00 | 14,585.00 | 136,653 |
| 2025-12-19 | 15,070.00 | 15,500.00 | 14,434.00 | 14,484.00 | 14,484.00 | 95,548 |
| 2025-12-18 | 15,005.00 | 15,484.00 | 14,863.00 | 15,074.00 | 15,074.00 | 29,803 |
| 2025-12-17 | 15,999.00 | 16,046.00 | 15,000.00 | 15,077.00 | 15,077.00 | 31,113 |
| 2025-12-15 | 16,000.00 | 16,200.00 | 15,401.00 | 15,507.00 | 15,506.40 | 58,766 |
| 2025-12-12 | 15,299.00 | 16,100.00 | 15,121.00 | 16,090.00 | 16,089.38 | 67,126 |
| 2025-12-11 | 14,150.00 | 15,294.00 | 14,092.00 | 15,057.00 | 15,056.42 | 99,073 |
| 2025-12-10 | 14,030.00 | 14,268.00 | 13,997.00 | 14,070.00 | 14,069.46 | 69,664 |
| 2025-12-09 | 13,676.00 | 14,068.00 | 13,500.00 | 14,046.00 | 14,046.00 | 4,651,201 |
| 2025-12-08 | 14,075.00 | 14,075.00 | 13,600.00 | 13,921.00 | 13,921.00 | 30,248 |
| 2025-12-05 | 14,150.00 | 14,150.00 | 13,600.00 | 13,610.00 | 13,610.00 | 24,642 |
| 2025-12-04 | 13,347.00 | 14,142.00 | 13,133.00 | 13,967.00 | 13,967.00 | 47,675 |
| 2025-12-03 | 13,275.00 | 13,275.00 | 13,095.00 | 13,183.00 | 13,183.00 | 57,907 |
| 2025-12-02 | 13,481.00 | 13,481.00 | 13,051.00 | 13,124.00 | 13,124.00 | 31,223 |
| 2025-12-01 | 13,150.00 | 13,388.00 | 13,038.00 | 13,350.00 | 13,350.00 | 32,410 |
| 2025-11-28 | 13,506.00 | 13,506.00 | 12,801.00 | 13,090.00 | 13,090.00 | 228,164 |
| 2025-11-27 | 14,254.00 | 14,254.00 | 13,579.00 | 13,579.00 | 13,579.00 | 34,652 |
| 2025-11-26 | 13,836.00 | 14,300.00 | 13,836.00 | 14,000.00 | 14,000.00 | 62,552 |
| 2025-11-25 | 13,451.00 | 13,705.00 | 13,451.00 | 13,600.00 | 13,600.00 | 33,550 |
| 2025-11-24 | 13,620.00 | 13,952.00 | 13,620.00 | 13,620.00 | 13,620.00 | 155,597 |
| 2025-11-21 | 13,861.00 | 14,099.00 | 13,594.00 | 13,929.00 | 13,929.00 | 41,463 |
| 2025-11-20 | 13,299.00 | 14,154.00 | 13,299.00 | 13,897.00 | 13,897.00 | 42,872 |
| 2025-11-19 | 12,620.00 | 13,295.00 | 12,539.00 | 13,240.00 | 13,240.00 | 56,356 |
| 2025-11-18 | 12,700.00 | 12,800.00 | 12,538.00 | 12,538.00 | 12,538.00 | 58,143 |
| 2025-11-17 | 13,013.00 | 13,013.00 | 12,723.00 | 12,723.00 | 12,723.00 | 91,810 |
| 2025-11-14 | 12,901.00 | 13,295.00 | 12,678.00 | 12,843.00 | 12,843.00 | 29,180 |
| 2025-11-13 | 13,001.00 | 13,150.00 | 12,851.00 | 12,900.00 | 12,900.00 | 171,001 |
| 2025-11-12 | 13,305.00 | 13,305.00 | 13,060.00 | 13,060.00 | 13,060.00 | 32,362 |
| 2025-11-11 | 13,215.00 | 13,446.00 | 13,066.00 | 13,088.00 | 13,088.00 | 63,148 |
| 2025-11-10 | 13,156.00 | 13,371.00 | 13,134.00 | 13,214.00 | 13,214.00 | 50,723 |
| 2025-11-07 | 13,101.00 | 13,151.00 | 12,880.00 | 13,100.00 | 13,100.00 | 66,082 |
| 2025-11-06 | 13,117.00 | 13,395.00 | 13,117.00 | 13,123.00 | 13,123.00 | 11,478 |
| 2025-11-05 | 13,300.00 | 13,399.00 | 13,129.00 | 13,229.00 | 13,229.00 | 62,857 |
| 2025-11-04 | 13,400.00 | 13,401.00 | 12,966.00 | 13,175.00 | 13,175.00 | 32,340 |
| 2025-11-03 | 13,400.00 | 13,538.00 | 13,117.00 | 13,147.00 | 13,147.00 | 27,018 |
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.