Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,801.00 | 14,984.00 | 14,750.00 | 14,880.00 | 14,880.00 | 104,355 |
| 2025-02-11 | 15,006.00 | 15,006.00 | 14,753.00 | 14,815.00 | 14,815.00 | 25,656 |
| 2025-02-10 | 15,301.00 | 15,452.00 | 15,012.00 | 15,029.00 | 15,029.00 | 50,260 |
| 2025-02-07 | 15,551.00 | 15,640.00 | 15,225.00 | 15,299.00 | 15,299.00 | 184,165 |
| 2025-02-06 | 15,276.00 | 15,633.00 | 15,266.00 | 15,499.00 | 15,499.00 | 86,779 |
| 2025-02-05 | 15,173.00 | 15,405.00 | 15,000.00 | 15,176.00 | 15,176.00 | 74,161 |
| 2025-02-04 | 15,001.00 | 15,246.00 | 14,950.00 | 15,172.00 | 15,172.00 | 25,143 |
| 2025-02-03 | 15,109.00 | 15,194.00 | 14,934.00 | 14,942.00 | 14,942.00 | 20,382 |
| 2025-01-31 | 15,574.00 | 15,574.00 | 15,000.00 | 15,195.00 | 15,195.00 | 151,377 |
| 2025-01-30 | 15,100.00 | 15,550.00 | 15,099.00 | 15,482.00 | 15,482.00 | 60,682 |
| 2025-01-29 | 15,050.00 | 15,218.00 | 14,844.00 | 15,135.00 | 15,135.00 | 48,246 |
| 2025-01-28 | 15,001.00 | 15,332.00 | 15,000.00 | 15,050.00 | 15,050.00 | 80,138 |
| 2025-01-27 | 15,590.00 | 15,590.00 | 15,000.00 | 15,050.00 | 15,050.00 | 38,597 |
| 2025-01-24 | 16,099.00 | 16,202.00 | 15,500.00 | 15,646.00 | 15,646.00 | 83,975 |
| 2025-01-23 | 16,282.00 | 16,282.00 | 16,001.00 | 16,015.00 | 16,015.00 | 26,054 |
| 2025-01-22 | 16,099.00 | 16,499.00 | 16,089.00 | 16,231.00 | 16,231.00 | 56,875 |
| 2025-01-21 | 16,107.00 | 16,400.00 | 16,015.00 | 16,032.00 | 16,032.00 | 44,508 |
| 2025-01-20 | 16,302.00 | 16,302.00 | 16,027.00 | 16,163.00 | 16,163.00 | 23,623 |
| 2025-01-17 | 16,132.00 | 16,200.00 | 15,980.00 | 16,112.00 | 16,112.00 | 45,360 |
| 2025-01-16 | 16,029.00 | 16,246.00 | 15,750.00 | 16,000.00 | 16,000.00 | 31,875 |
| 2025-01-15 | 15,900.00 | 16,151.00 | 15,797.00 | 16,100.00 | 16,100.00 | 68,878 |
| 2025-01-14 | 15,946.00 | 16,176.00 | 15,694.00 | 15,900.00 | 15,900.00 | 16,187 |
| 2025-01-13 | 16,073.00 | 16,215.00 | 15,734.00 | 15,879.00 | 15,879.00 | 46,011 |
| 2025-01-10 | 16,021.00 | 16,206.00 | 16,000.00 | 16,000.00 | 16,000.00 | 30,577 |
| 2025-01-09 | 16,207.00 | 16,207.00 | 16,000.00 | 16,020.00 | 16,020.00 | 13,062 |
| 2025-01-08 | 16,006.00 | 16,236.00 | 16,000.00 | 16,064.00 | 16,064.00 | 26,943 |
| 2025-01-07 | 16,306.00 | 16,478.00 | 16,000.00 | 16,026.00 | 16,026.00 | 48,943 |
| 2025-01-06 | 16,410.00 | 16,518.00 | 16,266.00 | 16,270.00 | 16,270.00 | 32,708 |
| 2025-01-03 | 16,221.00 | 16,450.00 | 16,221.00 | 16,450.00 | 16,450.00 | 32,311 |
| 2025-01-02 | 16,564.00 | 16,661.00 | 16,271.00 | 16,420.00 | 16,420.00 | 30,539 |
| 2024-12-31 | 16,682.00 | 16,890.00 | 16,395.00 | 16,400.00 | 16,400.00 | 64,405 |
| 2024-12-30 | 16,422.00 | 16,598.00 | 16,200.00 | 16,500.00 | 16,500.00 | 49,972 |
| 2024-12-27 | 16,106.00 | 16,461.00 | 16,100.00 | 16,229.00 | 16,229.00 | 22,402 |
| 2024-12-24 | 16,500.00 | 16,526.00 | 16,050.00 | 16,050.00 | 16,050.00 | 30,270 |
| 2024-12-23 | 16,324.00 | 16,746.00 | 16,324.00 | 16,484.00 | 16,484.00 | 43,281 |
| 2024-12-20 | 16,317.00 | 16,599.00 | 16,165.00 | 16,324.00 | 16,324.00 | 159,908 |
| 2024-12-19 | 16,650.00 | 16,697.50 | 16,299.00 | 16,305.00 | 16,305.00 | 57,541 |
| 2024-12-18 | 16,563.00 | 16,671.00 | 16,500.00 | 16,671.00 | 16,671.00 | 76,034 |
| 2024-12-17 | 16,938.00 | 17,207.00 | 16,401.00 | 16,563.00 | 16,563.00 | 94,811 |
| 2024-12-13 | 17,089.00 | 17,146.00 | 16,913.00 | 16,938.00 | 16,938.00 | 37,567 |
| 2024-12-12 | 16,800.00 | 17,150.00 | 16,800.00 | 16,989.00 | 16,989.00 | 138,193 |
| 2024-12-11 | 17,029.00 | 17,103.00 | 16,792.00 | 16,792.00 | 16,792.00 | 52,239 |
| 2024-12-10 | 17,408.00 | 17,408.00 | 17,000.00 | 17,061.00 | 17,061.00 | 48,743 |
| 2024-12-09 | 17,443.00 | 17,589.00 | 17,300.00 | 17,408.00 | 17,408.00 | 67,995 |
| 2024-12-06 | 17,500.00 | 17,587.00 | 17,301.00 | 17,313.00 | 17,313.00 | 23,389 |
| 2024-12-05 | 17,314.00 | 17,599.00 | 17,204.00 | 17,450.00 | 17,450.00 | 151,407 |
| 2024-12-04 | 17,070.00 | 17,526.00 | 17,070.00 | 17,250.00 | 17,250.00 | 108,928 |
| 2024-12-03 | 17,910.00 | 17,910.00 | 17,003.00 | 17,177.00 | 17,177.00 | 65,137 |
| 2024-12-02 | 17,304.00 | 17,651.00 | 17,223.00 | 17,539.00 | 17,539.00 | 48,619 |
| 2024-11-29 | 17,777.00 | 17,780.00 | 17,283.00 | 17,283.00 | 17,283.00 | 37,606 |
| 2024-11-28 | 18,500.00 | 18,500.00 | 17,699.00 | 17,791.00 | 17,791.00 | 252,213 |
| 2024-11-27 | 18,985.00 | 18,985.00 | 18,346.00 | 18,370.00 | 18,370.00 | 17,590 |
| 2024-11-26 | 19,700.00 | 19,700.00 | 18,697.00 | 18,801.00 | 18,801.00 | 42,766 |
| 2024-11-25 | 19,646.00 | 19,702.00 | 19,550.00 | 19,559.00 | 19,559.00 | 82,576 |
| 2024-11-22 | 19,819.00 | 19,949.00 | 19,107.00 | 19,578.00 | 19,578.00 | 35,797 |
| 2024-11-21 | 19,600.00 | 19,811.00 | 19,402.00 | 19,524.00 | 19,524.00 | 119,571 |
| 2024-11-20 | 19,570.00 | 19,684.00 | 19,189.00 | 19,600.00 | 19,600.00 | 61,105 |
| 2024-11-19 | 19,720.00 | 19,949.00 | 19,349.00 | 19,587.00 | 19,587.00 | 69,222 |
| 2024-11-18 | 19,899.00 | 20,215.00 | 19,000.00 | 19,600.00 | 19,600.00 | 329,600 |
| 2024-11-15 | 19,800.00 | 19,887.00 | 19,687.00 | 19,887.00 | 19,887.00 | 188,761 |
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.