Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 717.00 | 733.00 | 711.00 | 719.00 | 719.00 | 3,509,237 |
| 2024-08-20 | 688.00 | 715.00 | 688.00 | 707.00 | 707.00 | 2,108,344 |
| 2024-08-19 | 652.00 | 695.00 | 652.00 | 683.00 | 683.00 | 1,418,208 |
| 2024-08-16 | 675.00 | 688.00 | 670.00 | 683.00 | 683.00 | 986,918 |
| 2024-08-15 | 660.00 | 680.00 | 655.00 | 674.00 | 674.00 | 1,760,233 |
| 2024-08-14 | 663.00 | 669.00 | 653.00 | 660.00 | 660.00 | 1,219,783 |
| 2024-08-13 | 664.00 | 668.00 | 643.00 | 666.00 | 666.00 | 822,324 |
| 2024-08-12 | 661.00 | 661.00 | 641.00 | 644.00 | 644.00 | 1,474,269 |
| 2024-08-08 | 638.00 | 651.00 | 632.00 | 650.00 | 650.00 | 1,719,907 |
| 2024-08-07 | 654.00 | 657.00 | 638.00 | 650.00 | 650.00 | 1,006,756 |
| 2024-08-06 | 679.00 | 684.00 | 646.00 | 646.00 | 646.00 | 4,499,241 |
| 2024-08-05 | 700.00 | 700.00 | 647.00 | 676.00 | 676.00 | 5,216,613 |
| 2024-08-02 | 681.00 | 698.00 | 681.00 | 690.00 | 690.00 | 3,359,246 |
| 2024-08-01 | 690.00 | 694.00 | 676.00 | 679.00 | 679.00 | 760,343 |
| 2024-07-31 | 683.00 | 695.00 | 667.00 | 691.00 | 691.00 | 1,752,373 |
| 2024-07-30 | 668.00 | 682.00 | 665.00 | 682.00 | 682.00 | 3,743,329 |
| 2024-07-29 | 673.00 | 680.00 | 666.00 | 673.00 | 673.00 | 3,064,429 |
| 2024-07-26 | 661.00 | 669.00 | 650.00 | 664.00 | 664.00 | 1,570,974 |
| 2024-07-25 | 650.00 | 659.00 | 645.00 | 659.00 | 659.00 | 3,352,191 |
| 2024-07-24 | 656.00 | 672.00 | 637.00 | 667.00 | 667.00 | 1,803,189 |
| 2024-07-23 | 635.00 | 653.00 | 631.00 | 653.00 | 653.00 | 2,427,922 |
| 2024-07-22 | 650.00 | 651.00 | 623.00 | 638.00 | 638.00 | 1,972,001 |
| 2024-07-19 | 634.00 | 635.00 | 620.00 | 629.00 | 629.00 | 1,504,452 |
| 2024-07-18 | 645.00 | 652.00 | 633.00 | 636.00 | 636.00 | 1,311,483 |
| 2024-07-17 | 654.00 | 658.00 | 646.00 | 646.00 | 646.00 | 1,628,429 |
| 2024-07-16 | 647.00 | 659.00 | 640.00 | 659.00 | 659.00 | 1,561,220 |
| 2024-07-15 | 649.00 | 649.00 | 622.00 | 639.00 | 639.00 | 2,619,111 |
| 2024-07-12 | 649.00 | 649.00 | 628.00 | 628.00 | 628.00 | 1,473,871 |
| 2024-07-11 | 634.00 | 650.00 | 634.00 | 643.00 | 643.00 | 1,494,382 |
| 2024-07-10 | 634.00 | 634.00 | 622.00 | 630.00 | 630.00 | 2,595,613 |
| 2024-07-09 | 618.00 | 631.00 | 618.00 | 630.00 | 630.00 | 3,516,245 |
| 2024-07-08 | 634.00 | 634.00 | 615.00 | 621.00 | 621.00 | 2,104,506 |
| 2024-07-05 | 629.00 | 634.00 | 623.00 | 630.00 | 630.00 | 557,020 |
| 2024-07-04 | 647.00 | 649.00 | 629.00 | 630.00 | 630.00 | 4,032,997 |
| 2024-07-03 | 639.00 | 649.00 | 636.00 | 645.00 | 645.00 | 4,193,575 |
| 2024-07-02 | 618.00 | 642.00 | 618.00 | 635.00 | 635.00 | 2,029,770 |
| 2024-07-01 | 609.00 | 622.00 | 599.00 | 614.00 | 614.00 | 11,314,367 |
| 2024-06-28 | 614.00 | 614.00 | 596.00 | 605.00 | 605.00 | 1,604,734 |
| 2024-06-27 | 606.00 | 626.00 | 606.00 | 609.00 | 609.00 | 5,191,719 |
| 2024-06-26 | 622.00 | 622.00 | 602.00 | 608.00 | 608.00 | 385,270 |
| 2024-06-25 | 630.00 | 630.00 | 612.00 | 614.00 | 614.00 | 750,630 |
| 2024-06-24 | 634.00 | 640.00 | 624.00 | 628.00 | 628.00 | 1,137,419 |
| 2024-06-21 | 620.00 | 638.00 | 616.00 | 624.00 | 624.00 | 9,244,387 |
| 2024-06-20 | 604.00 | 621.00 | 599.00 | 617.00 | 617.00 | 2,841,150 |
| 2024-06-19 | 602.00 | 607.00 | 590.00 | 598.00 | 598.00 | 1,676,877 |
| 2024-06-18 | 570.00 | 604.00 | 570.00 | 602.00 | 602.00 | 3,075,094 |
| 2024-06-14 | 582.00 | 584.00 | 572.00 | 576.00 | 576.00 | 3,135,200 |
| 2024-06-13 | 574.00 | 590.00 | 574.00 | 590.00 | 590.00 | 3,478,127 |
| 2024-06-12 | 570.00 | 586.00 | 561.00 | 586.00 | 586.00 | 1,291,859 |
| 2024-06-11 | 571.00 | 573.00 | 565.00 | 568.00 | 568.00 | 6,983,356 |
| 2024-06-10 | 570.00 | 575.00 | 566.00 | 573.00 | 573.00 | 915,729 |
| 2024-06-07 | 594.00 | 594.00 | 573.00 | 577.00 | 577.00 | 6,396,738 |
| 2024-06-06 | 587.00 | 593.00 | 576.00 | 590.00 | 590.00 | 2,874,459 |
| 2024-06-05 | 594.00 | 594.00 | 565.00 | 577.00 | 577.00 | 1,543,649 |
| 2024-06-04 | 591.00 | 591.00 | 561.00 | 566.00 | 566.00 | 2,042,191 |
| 2024-06-03 | 605.00 | 608.00 | 573.00 | 574.00 | 574.00 | 1,330,789 |
| 2024-05-31 | 596.00 | 612.00 | 595.00 | 601.00 | 601.00 | 1,827,327 |
| 2024-05-30 | 586.00 | 597.00 | 575.00 | 596.00 | 596.00 | 2,966,347 |
| 2024-05-28 | 592.00 | 592.00 | 580.00 | 580.00 | 580.00 | 485,607 |
| 2024-05-27 | 570.00 | 591.00 | 570.00 | 584.00 | 584.00 | 1,793,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-30 | 18.0000 ZAC |
| 2021-12-01 | 18.0000 ZAC |
| 2020-12-02 | 14.0000 ZAC |
| 2019-12-11 | 2.2374 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.