Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,100.00 | 13,250.00 | 12,965.00 | 13,156.00 | 13,156.00 | 78,393 |
| 2025-10-29 | 13,199.00 | 13,322.00 | 13,124.00 | 13,157.00 | 13,157.00 | 57,655 |
| 2025-10-28 | 13,099.00 | 13,334.00 | 13,099.00 | 13,200.00 | 13,200.00 | 54,509 |
| 2025-10-27 | 13,211.00 | 13,260.00 | 13,054.00 | 13,150.00 | 13,150.00 | 34,981 |
| 2025-10-24 | 13,010.00 | 13,327.00 | 13,010.00 | 13,200.00 | 13,200.00 | 84,593 |
| 2025-10-23 | 13,180.00 | 13,306.00 | 13,115.00 | 13,196.00 | 13,196.00 | 24,245 |
| 2025-10-22 | 12,981.00 | 13,207.00 | 12,981.00 | 13,163.00 | 13,163.00 | 32,380 |
| 2025-10-21 | 12,923.00 | 12,997.00 | 12,743.00 | 12,851.00 | 12,851.00 | 82,888 |
| 2025-10-20 | 12,506.00 | 12,988.00 | 12,506.00 | 12,931.00 | 12,931.00 | 21,394 |
| 2025-10-17 | 12,992.00 | 13,114.00 | 12,656.00 | 12,902.00 | 12,902.00 | 58,883 |
| 2025-10-16 | 12,900.00 | 13,098.00 | 12,900.00 | 12,996.00 | 12,996.00 | 59,901 |
| 2025-10-15 | 12,999.00 | 13,025.00 | 12,872.00 | 12,930.00 | 12,930.00 | 88,835 |
| 2025-10-14 | 12,853.00 | 12,989.00 | 12,599.00 | 12,857.00 | 12,857.00 | 86,449 |
| 2025-10-13 | 13,000.00 | 13,080.00 | 12,701.00 | 12,753.00 | 12,753.00 | 97,223 |
| 2025-10-10 | 13,129.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 27,398 |
| 2025-10-09 | 13,232.00 | 13,292.00 | 12,901.00 | 13,005.00 | 13,005.00 | 58,091 |
| 2025-10-08 | 13,312.00 | 13,524.00 | 13,053.00 | 13,360.00 | 13,360.00 | 132,662 |
| 2025-10-07 | 12,665.00 | 13,166.00 | 12,611.00 | 13,103.00 | 13,103.00 | 102,762 |
| 2025-10-06 | 13,171.00 | 13,171.00 | 12,667.00 | 12,667.00 | 12,667.00 | 141,531 |
| 2025-10-03 | 13,091.00 | 13,134.00 | 12,783.00 | 12,994.00 | 12,994.00 | 42,486 |
| 2025-10-02 | 13,204.00 | 13,275.00 | 12,818.00 | 12,882.00 | 12,882.00 | 53,745 |
| 2025-10-01 | 12,437.00 | 13,324.00 | 12,437.00 | 13,204.00 | 13,204.00 | 132,940 |
| 2025-09-30 | 12,000.00 | 12,452.00 | 12,000.00 | 12,344.00 | 12,344.00 | 628,262 |
| 2025-09-29 | 12,000.00 | 12,123.00 | 11,904.00 | 12,000.00 | 12,000.00 | 192,887 |
| 2025-09-26 | 12,085.00 | 12,085.00 | 11,887.00 | 11,996.00 | 11,996.00 | 50,030 |
| 2025-09-25 | 11,906.00 | 12,000.00 | 11,885.00 | 11,950.00 | 11,950.00 | 50,162 |
| 2025-09-23 | 11,885.00 | 12,020.00 | 11,885.00 | 11,927.00 | 11,927.00 | 63,173 |
| 2025-09-22 | 11,887.00 | 12,000.00 | 11,885.00 | 11,891.00 | 11,891.00 | 99,738 |
| 2025-09-19 | 12,100.00 | 12,100.00 | 11,850.00 | 11,885.00 | 11,885.00 | 1,544,213 |
| 2025-09-18 | 12,019.00 | 12,165.00 | 11,923.00 | 12,100.00 | 12,100.00 | 61,815 |
| 2025-09-17 | 12,116.00 | 12,116.00 | 11,874.00 | 12,093.00 | 12,093.00 | 57,045 |
| 2025-09-16 | 12,103.00 | 12,233.00 | 12,005.00 | 12,157.00 | 12,157.00 | 51,171 |
| 2025-09-15 | 12,224.00 | 12,250.00 | 11,962.00 | 12,112.00 | 12,112.00 | 80,800 |
| 2025-09-12 | 12,141.00 | 12,250.00 | 12,100.00 | 12,224.00 | 12,224.00 | 57,081 |
| 2025-09-11 | 12,100.00 | 12,255.00 | 12,044.00 | 12,235.00 | 12,235.00 | 68,753 |
| 2025-09-10 | 12,199.00 | 12,200.00 | 11,873.00 | 12,200.00 | 12,200.00 | 548,965 |
| 2025-09-09 | 12,073.00 | 12,250.00 | 11,982.00 | 12,140.00 | 12,140.00 | 140,644 |
| 2025-09-08 | 12,179.00 | 12,179.00 | 11,871.00 | 12,006.00 | 12,006.00 | 54,736 |
| 2025-09-05 | 11,620.00 | 12,050.00 | 11,600.00 | 11,982.00 | 11,982.00 | 39,556 |
| 2025-09-04 | 11,917.00 | 11,917.00 | 11,554.00 | 11,600.00 | 11,600.00 | 88,238 |
| 2025-09-03 | 12,340.00 | 12,425.00 | 11,824.00 | 11,979.00 | 11,979.00 | 201,370 |
| 2025-09-02 | 12,704.00 | 12,709.00 | 12,341.00 | 12,367.00 | 12,367.00 | 76,008 |
| 2025-09-01 | 12,488.00 | 12,601.00 | 12,135.00 | 12,527.00 | 12,527.00 | 198,468 |
| 2025-08-29 | 12,197.00 | 12,318.00 | 12,110.00 | 12,212.00 | 12,212.00 | 58,110 |
| 2025-08-28 | 12,485.00 | 12,485.00 | 11,963.00 | 12,110.00 | 12,110.00 | 80,926 |
| 2025-08-27 | 12,450.00 | 12,564.00 | 12,117.00 | 12,310.00 | 12,310.00 | 61,988 |
| 2025-08-26 | 12,622.00 | 12,622.00 | 12,470.00 | 12,470.00 | 12,470.00 | 64,099 |
| 2025-08-25 | 12,336.00 | 12,595.00 | 12,336.00 | 12,595.00 | 12,595.00 | 38,819 |
| 2025-08-22 | 12,225.00 | 12,568.00 | 12,225.00 | 12,400.00 | 12,400.00 | 41,091 |
| 2025-08-21 | 12,350.00 | 12,506.00 | 12,208.00 | 12,236.00 | 12,236.00 | 50,034 |
| 2025-08-20 | 12,460.00 | 12,607.00 | 12,212.00 | 12,314.00 | 12,314.00 | 43,330 |
| 2025-08-19 | 12,401.00 | 12,689.00 | 12,280.00 | 12,577.00 | 12,577.00 | 66,676 |
| 2025-08-18 | 12,606.00 | 12,790.00 | 12,243.00 | 12,423.00 | 12,423.00 | 49,510 |
| 2025-08-15 | 12,535.00 | 12,798.00 | 12,415.00 | 12,606.00 | 12,606.00 | 30,747 |
| 2025-08-14 | 12,767.00 | 12,767.00 | 12,365.00 | 12,522.00 | 12,522.00 | 58,677 |
| 2025-08-13 | 12,700.00 | 12,912.00 | 12,516.00 | 12,767.00 | 12,767.00 | 39,003 |
| 2025-08-12 | 12,243.00 | 12,673.00 | 12,243.00 | 12,606.00 | 12,606.00 | 18,461 |
| 2025-08-11 | 12,601.00 | 12,712.00 | 12,242.00 | 12,250.00 | 12,250.00 | 33,707 |
| 2025-08-08 | 12,800.00 | 12,806.00 | 12,400.00 | 12,428.00 | 12,428.00 | 39,887 |
| 2025-08-07 | 12,751.00 | 13,335.00 | 12,665.00 | 12,711.00 | 12,711.00 | 57,146 |
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.