Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 572.00 | 580.00 | 567.00 | 575.00 | 575.00 | 1,119,762 |
| 2024-05-23 | 580.00 | 583.00 | 573.00 | 573.00 | 573.00 | 4,869,841 |
| 2024-05-22 | 590.00 | 597.00 | 582.00 | 584.00 | 584.00 | 2,759,586 |
| 2024-05-21 | 601.00 | 610.00 | 588.00 | 590.00 | 590.00 | 948,867 |
| 2024-05-20 | 611.00 | 621.00 | 606.00 | 612.00 | 612.00 | 4,152,722 |
| 2024-05-17 | 593.00 | 603.00 | 582.00 | 600.00 | 600.00 | 4,654,561 |
| 2024-05-16 | 605.00 | 606.00 | 592.00 | 592.00 | 592.00 | 3,831,299 |
| 2024-05-15 | 598.00 | 602.00 | 586.00 | 598.00 | 598.00 | 4,963,165 |
| 2024-05-14 | 577.00 | 592.00 | 577.00 | 592.00 | 592.00 | 6,358,735 |
| 2024-05-13 | 590.00 | 594.00 | 577.00 | 580.00 | 580.00 | 1,941,003 |
| 2024-05-10 | 570.00 | 589.00 | 561.00 | 589.00 | 589.00 | 8,202,021 |
| 2024-05-09 | 555.00 | 566.00 | 554.00 | 560.00 | 560.00 | 5,717,955 |
| 2024-05-08 | 556.00 | 558.00 | 547.00 | 555.00 | 555.00 | 415,653 |
| 2024-05-07 | 560.00 | 569.00 | 548.00 | 552.00 | 552.00 | 411,693 |
| 2024-05-06 | 560.00 | 564.00 | 553.00 | 563.00 | 563.00 | 319,176 |
| 2024-05-03 | 553.00 | 557.00 | 541.00 | 542.00 | 542.00 | 2,396,029 |
| 2024-05-02 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | 1,356,776 |
| 2024-04-30 | 580.00 | 590.00 | 569.00 | 571.00 | 571.00 | 1,545,857 |
| 2024-04-29 | 581.00 | 595.00 | 581.00 | 590.00 | 590.00 | 3,875,372 |
| 2024-04-26 | 578.00 | 581.00 | 572.00 | 580.00 | 580.00 | 2,668,644 |
| 2024-04-25 | 567.00 | 573.00 | 555.00 | 573.00 | 573.00 | 4,556,900 |
| 2024-04-24 | 554.00 | 563.00 | 545.00 | 563.00 | 563.00 | 1,370,131 |
| 2024-04-23 | 538.00 | 550.00 | 537.00 | 549.00 | 549.00 | 2,541,194 |
| 2024-04-22 | 557.00 | 557.00 | 538.00 | 545.00 | 545.00 | 1,513,744 |
| 2024-04-19 | 564.00 | 567.00 | 556.00 | 567.00 | 567.00 | 1,958,225 |
| 2024-04-18 | 579.00 | 579.00 | 560.00 | 563.00 | 563.00 | 713,128 |
| 2024-04-17 | 559.00 | 568.00 | 552.00 | 565.00 | 565.00 | 3,191,284 |
| 2024-04-16 | 575.00 | 575.00 | 551.00 | 552.00 | 552.00 | 3,673,427 |
| 2024-04-15 | 578.00 | 581.00 | 567.00 | 579.00 | 579.00 | 4,701,463 |
| 2024-04-12 | 557.00 | 580.00 | 557.00 | 580.00 | 580.00 | 6,061,188 |
| 2024-04-11 | 560.00 | 560.00 | 534.00 | 534.00 | 534.00 | 1,757,282 |
| 2024-04-10 | 556.00 | 560.00 | 535.00 | 555.00 | 555.00 | 3,156,771 |
| 2024-04-09 | 538.00 | 556.00 | 538.00 | 552.00 | 552.00 | 3,045,566 |
| 2024-04-08 | 531.00 | 538.00 | 530.00 | 537.00 | 537.00 | 2,058,603 |
| 2024-04-05 | 530.00 | 532.00 | 515.00 | 529.00 | 529.00 | 3,020,459 |
| 2024-04-04 | 529.00 | 537.00 | 518.00 | 537.00 | 537.00 | 4,471,578 |
| 2024-04-03 | 549.00 | 549.00 | 513.00 | 523.00 | 523.00 | 1,853,904 |
| 2024-04-02 | 546.00 | 550.00 | 525.00 | 529.00 | 529.00 | 2,829,301 |
| 2024-03-28 | 530.00 | 544.00 | 516.00 | 539.00 | 539.00 | 7,394,329 |
| 2024-03-27 | 500.00 | 525.00 | 499.00 | 525.00 | 525.00 | 8,890,658 |
| 2024-03-26 | 496.00 | 507.00 | 484.00 | 505.00 | 505.00 | 5,109,302 |
| 2024-03-25 | 501.00 | 505.00 | 491.00 | 497.00 | 497.00 | 1,379,358 |
| 2024-03-22 | 497.00 | 505.00 | 492.00 | 505.00 | 505.00 | 3,094,002 |
| 2024-03-20 | 498.00 | 498.00 | 483.00 | 490.00 | 490.00 | 1,427,585 |
| 2024-03-19 | 505.00 | 505.00 | 487.00 | 490.00 | 490.00 | 1,316,159 |
| 2024-03-18 | 527.00 | 527.00 | 503.00 | 503.00 | 503.00 | 1,822,480 |
| 2024-03-15 | 531.00 | 531.00 | 517.00 | 530.00 | 530.00 | 8,108,235 |
| 2024-03-14 | 536.00 | 536.00 | 518.00 | 524.00 | 524.00 | 1,251,634 |
| 2024-03-13 | 514.00 | 533.00 | 509.00 | 530.00 | 530.00 | 6,614,677 |
| 2024-03-12 | 521.00 | 531.00 | 511.00 | 511.00 | 511.00 | 3,242,740 |
| 2024-03-11 | 515.00 | 521.00 | 501.00 | 521.00 | 521.00 | 2,823,116 |
| 2024-03-08 | 519.00 | 519.00 | 503.00 | 513.00 | 513.00 | 922,405 |
| 2024-03-07 | 510.00 | 516.00 | 503.00 | 509.00 | 509.00 | 2,849,782 |
| 2024-03-06 | 521.00 | 521.00 | 490.00 | 504.00 | 504.00 | 2,915,681 |
| 2024-03-05 | 499.00 | 521.00 | 490.00 | 521.00 | 521.00 | 9,593,220 |
| 2024-03-04 | 487.00 | 504.00 | 473.00 | 485.00 | 485.00 | 6,222,850 |
| 2024-03-01 | 476.00 | 482.00 | 472.00 | 482.00 | 482.00 | 1,853,321 |
| 2024-02-29 | 464.00 | 479.00 | 461.00 | 476.00 | 476.00 | 2,863,143 |
| 2024-02-28 | 456.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2,180,774 |
| 2024-02-27 | 443.00 | 460.00 | 443.00 | 460.00 | 460.00 | 3,492,232 |
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.