Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13,230.00 | 13,530.00 | 13,230.00 | 13,311.00 | 13,311.00 | 14,438 |
| 2025-05-13 | 13,284.00 | 13,550.00 | 13,284.00 | 13,431.00 | 13,431.00 | 33,304 |
| 2025-05-12 | 13,347.00 | 13,500.00 | 13,334.00 | 13,451.00 | 13,451.00 | 68,161 |
| 2025-05-09 | 13,000.00 | 13,350.00 | 12,992.00 | 13,350.00 | 13,350.00 | 11,178 |
| 2025-05-08 | 13,411.00 | 13,411.00 | 13,034.00 | 13,034.00 | 13,034.00 | 3,190 |
| 2025-05-07 | 13,100.00 | 13,210.00 | 13,026.00 | 13,210.00 | 13,210.00 | 74,401 |
| 2025-05-06 | 13,499.00 | 13,570.00 | 13,128.00 | 13,159.00 | 13,159.00 | 28,329 |
| 2025-05-05 | 13,598.00 | 13,616.00 | 13,271.00 | 13,271.00 | 13,271.00 | 35,376 |
| 2025-05-02 | 13,171.00 | 13,840.00 | 13,171.00 | 13,515.00 | 13,515.00 | 99,088 |
| 2025-04-30 | 13,326.00 | 13,400.00 | 13,130.00 | 13,190.00 | 13,190.00 | 49,160 |
| 2025-04-29 | 13,839.00 | 13,839.00 | 13,337.00 | 13,337.00 | 13,337.00 | 22,714 |
| 2025-04-25 | 13,741.00 | 13,755.00 | 13,541.00 | 13,650.00 | 13,650.00 | 33,735 |
| 2025-04-24 | 13,617.00 | 13,752.00 | 13,400.00 | 13,610.00 | 13,610.00 | 11,932 |
| 2025-04-23 | 13,238.00 | 13,631.00 | 13,238.00 | 13,436.00 | 13,436.00 | 20,886 |
| 2025-04-22 | 12,870.00 | 13,230.00 | 12,807.00 | 13,123.00 | 13,123.00 | 42,381 |
| 2025-04-17 | 13,000.00 | 13,080.00 | 12,978.00 | 12,978.00 | 12,978.00 | 30,172 |
| 2025-04-16 | 13,098.00 | 13,265.00 | 12,942.00 | 13,020.00 | 13,020.00 | 57,138 |
| 2025-04-15 | 13,001.00 | 13,334.00 | 12,958.00 | 13,192.00 | 13,192.00 | 31,011 |
| 2025-04-14 | 12,749.00 | 13,001.00 | 12,749.00 | 13,001.00 | 13,001.00 | 57,079 |
| 2025-04-11 | 12,488.00 | 12,804.00 | 12,400.00 | 12,761.00 | 12,761.00 | 63,605 |
| 2025-04-10 | 12,701.00 | 13,113.00 | 12,517.00 | 12,616.00 | 12,616.00 | 96,398 |
| 2025-04-09 | 12,650.00 | 12,744.00 | 12,251.00 | 12,521.00 | 12,521.00 | 44,414 |
| 2025-04-08 | 12,335.00 | 12,914.00 | 12,285.00 | 12,899.00 | 12,899.00 | 30,231 |
| 2025-04-07 | 11,921.00 | 12,526.00 | 11,740.00 | 12,398.00 | 12,398.00 | 81,689 |
| 2025-04-04 | 12,741.00 | 12,742.00 | 12,060.00 | 12,400.00 | 12,400.00 | 98,866 |
| 2025-04-03 | 13,250.00 | 13,341.00 | 12,700.00 | 12,800.00 | 12,800.00 | 228,130 |
| 2025-04-02 | 13,871.00 | 13,957.00 | 13,400.00 | 13,420.00 | 13,420.00 | 77,853 |
| 2025-04-01 | 13,583.00 | 13,905.00 | 13,493.00 | 13,900.00 | 13,900.00 | 49,289 |
| 2025-03-31 | 13,689.00 | 13,949.00 | 13,450.00 | 13,496.00 | 13,496.00 | 162,686 |
| 2025-03-28 | 13,899.00 | 13,950.00 | 13,726.00 | 13,900.00 | 13,900.00 | 108,300 |
| 2025-03-27 | 13,775.00 | 13,850.00 | 13,636.00 | 13,823.00 | 13,823.00 | 57,211 |
| 2025-03-26 | 13,699.00 | 13,845.00 | 13,699.00 | 13,775.00 | 13,775.00 | 191,356 |
| 2025-03-25 | 13,379.00 | 13,699.00 | 13,350.00 | 13,699.00 | 13,699.00 | 46,444 |
| 2025-03-24 | 13,225.00 | 13,302.00 | 13,119.00 | 13,216.00 | 13,216.00 | 34,341 |
| 2025-03-20 | 13,224.00 | 13,472.00 | 13,105.00 | 13,200.00 | 13,200.00 | 149,981 |
| 2025-03-19 | 12,928.00 | 13,278.00 | 12,890.00 | 13,278.00 | 13,278.00 | 75,955 |
| 2025-03-18 | 13,295.00 | 13,320.00 | 12,915.00 | 12,925.00 | 12,925.00 | 57,027 |
| 2025-03-17 | 13,357.00 | 13,441.00 | 13,217.00 | 13,297.00 | 13,297.00 | 28,802 |
| 2025-03-14 | 13,101.00 | 13,282.00 | 13,100.00 | 13,252.00 | 13,252.00 | 11,312 |
| 2025-03-13 | 13,386.00 | 13,398.00 | 13,158.00 | 13,158.00 | 13,158.00 | 44,776 |
| 2025-03-12 | 13,705.00 | 13,705.00 | 13,269.00 | 13,369.00 | 13,369.00 | 24,336 |
| 2025-03-11 | 13,528.00 | 13,694.00 | 13,397.00 | 13,574.00 | 13,574.00 | 29,153 |
| 2025-03-10 | 13,500.00 | 13,912.00 | 13,500.00 | 13,665.00 | 13,665.00 | 73,281 |
| 2025-03-07 | 13,741.00 | 13,861.00 | 13,500.00 | 13,500.00 | 13,500.00 | 104,677 |
| 2025-03-06 | 14,145.00 | 14,145.00 | 13,744.00 | 13,744.00 | 13,744.00 | 14,826 |
| 2025-03-05 | 13,899.00 | 14,068.00 | 13,875.00 | 13,990.00 | 13,990.00 | 77,744 |
| 2025-03-04 | 13,976.00 | 13,976.00 | 13,700.00 | 13,801.00 | 13,801.00 | 74,908 |
| 2025-03-03 | 13,848.00 | 14,100.00 | 13,551.00 | 13,960.00 | 13,960.00 | 42,042 |
| 2025-02-28 | 14,253.00 | 14,253.00 | 13,605.00 | 13,686.00 | 13,686.00 | 80,481 |
| 2025-02-27 | 13,950.00 | 14,010.00 | 13,551.00 | 13,976.00 | 13,976.00 | 79,980 |
| 2025-02-26 | 14,304.00 | 14,397.00 | 13,965.00 | 13,965.00 | 13,965.00 | 16,380 |
| 2025-02-25 | 14,000.00 | 14,341.00 | 13,799.00 | 14,333.00 | 14,333.00 | 101,884 |
| 2025-02-24 | 14,324.00 | 14,324.00 | 14,091.00 | 14,091.00 | 14,091.00 | 69,562 |
| 2025-02-21 | 14,433.00 | 14,490.00 | 14,199.00 | 14,199.00 | 14,199.00 | 25,556 |
| 2025-02-20 | 14,524.00 | 14,574.00 | 14,257.00 | 14,433.00 | 14,433.00 | 42,989 |
| 2025-02-19 | 14,504.00 | 14,704.00 | 14,500.00 | 14,530.00 | 14,530.00 | 105,687 |
| 2025-02-18 | 14,749.00 | 14,750.00 | 14,551.00 | 14,551.00 | 14,551.00 | 24,019 |
| 2025-02-17 | 14,689.00 | 14,820.00 | 14,515.00 | 14,601.00 | 14,601.00 | 28,142 |
| 2025-02-14 | 14,996.00 | 14,996.00 | 14,655.00 | 14,688.00 | 14,688.00 | 9,511 |
| 2025-02-13 | 14,966.00 | 14,974.00 | 14,613.00 | 14,722.00 | 14,722.00 | 47,519 |
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.