Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,669.00 | 15,799.00 | 15,100.00 | 15,799.00 | 15,799.00 | 33,687 |
| 2026-10-15 | 15,940.00 | 15,940.00 | 15,454.00 | 15,668.00 | 15,668.00 | 115,581 |
| 2026-10-14 | 15,854.00 | 15,905.00 | 15,613.00 | 15,905.00 | 15,905.00 | 31,058 |
| 2026-10-13 | 15,450.00 | 15,846.00 | 15,255.00 | 15,725.00 | 15,725.00 | 36,680 |
| 2026-10-12 | 15,482.00 | 15,482.00 | 15,036.00 | 15,339.00 | 15,339.00 | 11,121 |
| 2026-10-09 | 15,566.00 | 15,584.00 | 15,047.00 | 15,198.00 | 15,198.00 | 5,775 |
| 2026-10-08 | 15,340.00 | 15,770.00 | 15,265.00 | 15,412.00 | 15,412.00 | 15,389 |
| 2026-10-07 | 15,713.00 | 15,713.00 | 15,103.00 | 15,443.00 | 15,443.00 | 8,770 |
| 2026-10-06 | 15,401.00 | 15,890.00 | 15,191.00 | 15,890.00 | 15,890.00 | 49,496 |
| 2026-10-05 | 15,094.00 | 15,404.00 | 15,005.00 | 15,328.00 | 15,328.00 | 15,594 |
| 2026-10-02 | 15,207.00 | 15,491.00 | 15,078.00 | 15,400.00 | 15,400.00 | 16,829 |
| 2026-10-01 | 15,477.00 | 15,530.00 | 15,133.00 | 15,494.00 | 15,494.00 | 14,005 |
| 2026-09-30 | 15,421.00 | 15,703.00 | 15,274.00 | 15,650.00 | 15,650.00 | 61,611 |
| 2026-09-29 | 15,999.00 | 16,164.00 | 15,500.00 | 15,500.00 | 15,500.00 | 46,342 |
| 2026-09-28 | 16,115.00 | 16,311.00 | 15,881.00 | 16,040.00 | 16,040.00 | 38,503 |
| 2026-09-25 | 16,339.00 | 16,339.00 | 16,052.00 | 16,239.00 | 16,239.00 | 12,192 |
| 2026-09-23 | 16,500.00 | 16,573.00 | 16,240.00 | 16,510.00 | 16,510.00 | 13,700 |
| 2026-09-22 | 16,197.00 | 16,458.00 | 16,110.00 | 16,418.00 | 16,418.00 | 24,265 |
| 2026-09-21 | 16,407.00 | 16,660.00 | 16,172.00 | 16,250.00 | 16,250.00 | 61,548 |
| 2026-09-18 | 15,878.00 | 16,730.00 | 15,872.00 | 16,661.00 | 16,661.00 | 175,550 |
Page 1 of 1 · 20 trading days
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.