Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 12,751.00 | 13,335.00 | 12,665.00 | 12,711.00 | 12,711.00 | 57,146 |
| 2025-08-06 | 12,977.00 | 12,977.00 | 12,626.00 | 12,746.00 | 12,746.00 | 21,516 |
| 2025-08-05 | 13,035.00 | 13,122.00 | 12,701.00 | 12,753.00 | 12,753.00 | 28,582 |
| 2025-08-04 | 13,406.00 | 13,426.00 | 12,894.00 | 13,003.00 | 13,003.00 | 40,735 |
| 2025-08-01 | 12,801.00 | 13,400.00 | 12,719.00 | 13,294.00 | 13,294.00 | 208,232 |
| 2025-07-31 | 13,173.00 | 13,179.00 | 12,815.00 | 12,815.00 | 12,815.00 | 178,532 |
| 2025-07-30 | 13,145.00 | 13,249.00 | 12,997.00 | 13,146.00 | 13,146.00 | 28,071 |
| 2025-07-29 | 12,650.00 | 13,276.00 | 12,650.00 | 13,094.00 | 13,094.00 | 49,299 |
| 2025-07-28 | 12,901.00 | 13,096.00 | 12,645.00 | 12,710.00 | 12,710.00 | 36,829 |
| 2025-07-25 | 13,126.00 | 13,256.00 | 12,800.00 | 12,800.00 | 12,800.00 | 42,573 |
| 2025-07-24 | 13,278.00 | 13,399.00 | 13,022.00 | 13,129.00 | 13,129.00 | 44,790 |
| 2025-07-23 | 13,402.00 | 13,447.00 | 13,008.00 | 13,278.00 | 13,278.00 | 40,944 |
| 2025-07-22 | 13,594.00 | 13,783.00 | 13,201.00 | 13,354.00 | 13,354.00 | 30,943 |
| 2025-07-21 | 13,900.00 | 13,900.00 | 13,515.00 | 13,636.00 | 13,636.00 | 30,420 |
| 2025-07-18 | 13,600.00 | 13,818.00 | 13,550.00 | 13,729.00 | 13,729.00 | 22,337 |
| 2025-07-17 | 14,198.00 | 14,198.00 | 13,576.00 | 13,635.00 | 13,635.00 | 18,615 |
| 2025-07-16 | 14,026.00 | 14,026.00 | 13,560.00 | 13,712.00 | 13,712.00 | 24,836 |
| 2025-07-15 | 14,199.00 | 14,395.00 | 13,738.00 | 13,960.00 | 13,960.00 | 95,923 |
| 2025-07-14 | 14,200.00 | 14,283.00 | 14,099.00 | 14,233.00 | 14,233.00 | 39,103 |
| 2025-07-11 | 14,159.00 | 14,353.00 | 14,109.00 | 14,109.00 | 14,109.00 | 43,151 |
| 2025-07-10 | 14,273.00 | 14,449.00 | 14,033.00 | 14,194.00 | 14,194.00 | 27,835 |
| 2025-07-09 | 14,533.00 | 14,700.00 | 14,087.00 | 14,173.00 | 14,173.00 | 39,842 |
| 2025-07-08 | 14,200.00 | 14,621.00 | 14,074.00 | 14,527.00 | 14,527.00 | 60,106 |
| 2025-07-07 | 12,900.00 | 14,200.00 | 12,900.00 | 14,105.00 | 14,105.00 | 540,399 |
| 2025-07-04 | 13,050.00 | 13,050.00 | 12,725.00 | 12,725.00 | 12,725.00 | 25,205 |
| 2025-07-03 | 12,873.00 | 13,151.00 | 12,873.00 | 13,000.00 | 13,000.00 | 37,351 |
| 2025-07-02 | 12,898.00 | 12,998.00 | 12,725.00 | 12,800.00 | 12,800.00 | 35,372 |
| 2025-07-01 | 12,708.00 | 12,995.00 | 12,708.00 | 12,814.00 | 12,814.00 | 39,016 |
| 2025-06-30 | 12,823.00 | 13,125.00 | 12,725.00 | 12,725.00 | 12,725.00 | 79,888 |
| 2025-06-27 | 12,750.00 | 12,874.00 | 12,677.00 | 12,749.00 | 12,749.00 | 28,988 |
| 2025-06-26 | 12,869.00 | 13,033.00 | 12,200.00 | 12,778.00 | 12,778.00 | 76,891 |
| 2025-06-25 | 13,113.00 | 13,326.00 | 12,804.00 | 12,977.00 | 12,977.00 | 79,856 |
| 2025-06-24 | 13,229.00 | 13,400.00 | 13,150.00 | 13,255.00 | 13,255.00 | 66,109 |
| 2025-06-23 | 13,176.00 | 13,418.00 | 13,048.00 | 13,172.00 | 13,172.00 | 19,296 |
| 2025-06-20 | 13,115.00 | 13,343.00 | 12,966.00 | 13,181.00 | 13,181.00 | 566,874 |
| 2025-06-19 | 12,950.00 | 13,334.00 | 12,950.00 | 13,091.00 | 13,091.00 | 45,536 |
| 2025-06-18 | 12,984.00 | 13,200.00 | 12,610.00 | 13,126.00 | 13,126.00 | 113,895 |
| 2025-06-17 | 13,511.00 | 13,598.00 | 13,046.00 | 13,056.00 | 13,054.80 | 105,693 |
| 2025-06-13 | 14,100.00 | 14,168.00 | 13,550.00 | 13,575.00 | 13,573.75 | 52,159 |
| 2025-06-12 | 13,680.00 | 14,300.00 | 13,680.00 | 14,200.00 | 14,198.70 | 574,122 |
| 2025-06-11 | 13,576.00 | 13,822.00 | 13,541.00 | 13,700.00 | 13,700.00 | 95,820 |
| 2025-06-10 | 13,799.00 | 13,800.00 | 13,511.00 | 13,538.00 | 13,538.00 | 40,255 |
| 2025-06-09 | 13,739.00 | 14,040.00 | 13,507.00 | 13,788.00 | 13,788.00 | 82,918 |
| 2025-06-06 | 13,711.00 | 13,917.00 | 13,626.00 | 13,690.00 | 13,690.00 | 29,840 |
| 2025-06-05 | 13,860.00 | 13,880.00 | 13,631.00 | 13,703.00 | 13,703.00 | 88,487 |
| 2025-06-04 | 13,755.00 | 14,070.00 | 13,715.00 | 13,860.00 | 13,860.00 | 295,609 |
| 2025-06-03 | 13,513.00 | 13,813.00 | 13,321.00 | 13,755.00 | 13,755.00 | 136,988 |
| 2025-06-02 | 13,960.00 | 13,983.00 | 13,482.00 | 13,536.00 | 13,536.00 | 70,281 |
| 2025-05-30 | 13,326.00 | 14,429.00 | 13,228.00 | 13,955.00 | 13,955.00 | 124,773 |
| 2025-05-29 | 13,082.00 | 13,755.00 | 13,053.00 | 13,266.00 | 13,266.00 | 55,134 |
| 2025-05-28 | 12,811.00 | 13,010.00 | 12,745.00 | 12,850.00 | 12,850.00 | 24,012 |
| 2025-05-27 | 13,196.00 | 13,196.00 | 12,632.00 | 12,874.00 | 12,874.00 | 24,977 |
| 2025-05-26 | 12,930.00 | 13,084.00 | 12,600.00 | 12,996.00 | 12,996.00 | 45,249 |
| 2025-05-23 | 13,395.00 | 13,398.00 | 12,928.00 | 12,928.00 | 12,928.00 | 22,196 |
| 2025-05-22 | 13,220.00 | 13,343.00 | 13,093.00 | 13,343.00 | 13,343.00 | 27,158 |
| 2025-05-21 | 13,285.00 | 13,622.00 | 13,160.00 | 13,451.00 | 13,451.00 | 21,576 |
| 2025-05-20 | 13,254.00 | 13,456.00 | 13,201.00 | 13,388.00 | 13,388.00 | 16,886 |
| 2025-05-19 | 13,104.00 | 13,315.00 | 12,917.00 | 13,315.00 | 13,315.00 | 33,615 |
| 2025-05-16 | 13,119.00 | 13,514.00 | 12,971.00 | 13,104.00 | 13,104.00 | 20,986 |
| 2025-05-15 | 13,030.00 | 13,338.00 | 13,030.00 | 13,294.00 | 13,294.00 | 5,762 |
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.