Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 19,700.00 | 19,896.00 | 19,694.00 | 19,815.00 | 19,815.00 | 45,757 |
| 2024-11-13 | 19,750.00 | 19,800.00 | 19,301.00 | 19,700.00 | 19,700.00 | 65,743 |
| 2024-11-12 | 19,500.00 | 19,800.00 | 19,500.00 | 19,750.00 | 19,750.00 | 85,075 |
| 2024-11-11 | 19,500.00 | 19,705.00 | 19,008.00 | 19,653.00 | 19,653.00 | 37,594 |
| 2024-11-08 | 19,758.00 | 19,758.00 | 19,200.00 | 19,600.00 | 19,600.00 | 97,346 |
| 2024-11-07 | 19,221.00 | 19,815.00 | 19,221.00 | 19,700.00 | 19,700.00 | 109,156 |
| 2024-11-06 | 20,129.00 | 20,129.00 | 19,196.00 | 19,697.00 | 19,697.00 | 59,999 |
| 2024-11-05 | 19,740.00 | 20,139.00 | 19,474.00 | 19,995.00 | 19,995.00 | 68,457 |
| 2024-11-04 | 18,850.00 | 19,700.00 | 18,840.00 | 19,700.00 | 19,700.00 | 149,222 |
| 2024-11-01 | 18,600.00 | 18,888.00 | 18,400.00 | 18,836.00 | 18,836.00 | 122,073 |
| 2024-10-31 | 18,700.00 | 18,821.00 | 18,430.00 | 18,556.00 | 18,556.00 | 128,920 |
| 2024-10-30 | 18,692.00 | 18,820.00 | 18,595.00 | 18,689.00 | 18,689.00 | 48,268 |
| 2024-10-29 | 18,624.00 | 18,952.00 | 18,260.00 | 18,565.00 | 18,565.00 | 15,881 |
| 2024-10-28 | 18,676.00 | 18,867.00 | 18,550.00 | 18,799.00 | 18,799.00 | 54,914 |
| 2024-10-25 | 18,299.00 | 18,800.00 | 18,221.00 | 18,758.00 | 18,758.00 | 55,881 |
| 2024-10-24 | 18,774.00 | 18,888.00 | 18,280.00 | 18,416.00 | 18,416.00 | 23,817 |
| 2024-10-23 | 18,915.00 | 18,920.00 | 18,401.00 | 18,597.00 | 18,597.00 | 140,099 |
| 2024-10-22 | 17,907.00 | 18,917.00 | 17,907.00 | 18,759.00 | 18,759.00 | 32,345 |
| 2024-10-21 | 18,754.00 | 18,868.00 | 18,452.00 | 18,756.00 | 18,756.00 | 33,595 |
| 2024-10-18 | 18,209.00 | 18,889.00 | 18,200.00 | 18,844.00 | 18,844.00 | 93,472 |
| 2024-10-17 | 18,166.00 | 18,313.00 | 17,914.00 | 18,200.00 | 18,200.00 | 63,673 |
| 2024-10-16 | 17,600.00 | 18,055.00 | 17,400.00 | 18,055.00 | 18,055.00 | 108,693 |
| 2024-10-15 | 17,669.00 | 17,669.00 | 17,464.00 | 17,572.00 | 17,572.00 | 28,768 |
| 2024-10-14 | 17,836.00 | 17,973.00 | 17,600.00 | 17,696.00 | 17,696.00 | 41,691 |
| 2024-10-11 | 17,704.00 | 18,000.00 | 17,704.00 | 17,903.00 | 17,903.00 | 31,902 |
| 2024-10-10 | 17,487.00 | 18,100.00 | 17,424.00 | 17,694.00 | 17,694.00 | 40,895 |
| 2024-10-09 | 17,569.00 | 17,569.00 | 17,356.00 | 17,400.00 | 17,400.00 | 74,406 |
| 2024-10-08 | 17,706.00 | 17,870.00 | 17,400.00 | 17,600.00 | 17,600.00 | 63,833 |
| 2024-10-07 | 17,639.00 | 17,849.00 | 17,479.00 | 17,729.00 | 17,729.00 | 16,364 |
| 2024-10-04 | 17,046.00 | 17,640.00 | 17,046.00 | 17,588.00 | 17,588.00 | 50,487 |
| 2024-10-03 | 17,507.00 | 17,624.00 | 17,100.00 | 17,241.00 | 17,241.00 | 43,943 |
| 2024-10-02 | 17,909.00 | 17,944.00 | 17,600.00 | 17,657.00 | 17,657.00 | 50,241 |
| 2024-10-01 | 18,300.00 | 18,302.00 | 17,851.00 | 17,930.00 | 17,930.00 | 64,046 |
| 2024-09-30 | 18,438.00 | 18,587.00 | 18,175.00 | 18,200.00 | 18,200.00 | 77,559 |
| 2024-09-27 | 18,460.00 | 18,634.00 | 18,401.00 | 18,500.00 | 18,500.00 | 41,932 |
| 2024-09-26 | 18,560.00 | 18,655.00 | 18,174.00 | 18,497.00 | 18,497.00 | 72,726 |
| 2024-09-25 | 18,351.00 | 18,576.00 | 18,200.00 | 18,376.00 | 18,376.00 | 124,379 |
| 2024-09-23 | 18,300.00 | 18,455.00 | 18,160.00 | 18,297.00 | 18,297.00 | 43,948 |
| 2024-09-20 | 18,424.00 | 18,764.00 | 18,140.00 | 18,140.00 | 18,140.00 | 1,173,056 |
| 2024-09-19 | 18,497.00 | 18,800.00 | 18,331.00 | 18,623.00 | 18,623.00 | 148,406 |
| 2024-09-18 | 18,402.00 | 18,630.00 | 18,109.00 | 18,233.00 | 18,233.00 | 55,754 |
| 2024-09-17 | 18,149.00 | 18,600.00 | 18,104.00 | 18,530.00 | 18,530.00 | 63,225 |
| 2024-09-16 | 18,188.00 | 18,188.00 | 18,038.00 | 18,138.00 | 18,138.00 | 42,836 |
| 2024-09-13 | 18,198.00 | 18,404.00 | 18,156.00 | 18,156.00 | 18,156.00 | 34,780 |
| 2024-09-12 | 18,260.00 | 18,510.00 | 18,100.00 | 18,194.00 | 18,194.00 | 43,512 |
| 2024-09-11 | 18,543.00 | 18,543.00 | 18,241.00 | 18,241.00 | 18,241.00 | 68,863 |
| 2024-09-10 | 18,288.00 | 18,659.00 | 18,288.00 | 18,598.00 | 18,598.00 | 56,601 |
| 2024-09-09 | 18,507.00 | 18,800.00 | 18,430.00 | 18,430.00 | 18,430.00 | 47,067 |
| 2024-09-06 | 18,450.00 | 18,714.00 | 18,450.00 | 18,533.00 | 18,533.00 | 30,668 |
| 2024-09-05 | 18,445.00 | 18,836.00 | 18,404.00 | 18,584.00 | 18,584.00 | 41,128 |
| 2024-09-04 | 18,188.00 | 18,621.00 | 18,154.00 | 18,400.00 | 18,400.00 | 151,772 |
| 2024-09-03 | 18,554.00 | 18,673.00 | 18,176.00 | 18,423.00 | 18,423.00 | 49,627 |
| 2024-09-02 | 18,433.00 | 18,707.00 | 18,420.00 | 18,647.00 | 18,647.00 | 72,195 |
| 2024-08-30 | 18,887.00 | 18,887.00 | 18,591.00 | 18,591.00 | 18,591.00 | 307,905 |
| 2024-08-29 | 18,750.00 | 19,119.00 | 18,664.00 | 18,800.00 | 18,800.00 | 129,241 |
| 2024-08-28 | 18,771.00 | 18,805.00 | 18,663.00 | 18,800.00 | 18,800.00 | 152,397 |
| 2024-08-27 | 18,964.00 | 18,964.00 | 18,644.00 | 18,798.00 | 18,798.00 | 11,886 |
| 2024-08-26 | 19,160.00 | 19,175.00 | 18,528.00 | 18,908.00 | 18,908.00 | 108,805 |
| 2024-08-23 | 18,081.00 | 18,688.00 | 18,001.00 | 18,550.00 | 18,550.00 | 185,022 |
| 2024-08-22 | 17,845.00 | 18,141.00 | 17,845.00 | 18,012.00 | 18,012.00 | 28,584 |
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.