Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 442.00 | 448.00 | 437.00 | 448.00 | 448.00 | 2,415,516 |
| 2024-02-23 | 438.00 | 442.00 | 431.00 | 442.00 | 442.00 | 1,734,575 |
| 2024-02-22 | 435.00 | 440.00 | 431.00 | 440.00 | 440.00 | 6,223,436 |
| 2024-02-21 | 435.00 | 435.00 | 426.00 | 434.00 | 434.00 | 2,005,262 |
| 2024-02-20 | 418.00 | 434.00 | 414.00 | 433.00 | 433.00 | 1,934,192 |
| 2024-02-19 | 415.00 | 421.00 | 415.00 | 418.00 | 418.00 | 1,156,200 |
| 2024-02-16 | 411.00 | 419.00 | 409.00 | 418.00 | 418.00 | 3,321,204 |
| 2024-02-15 | 420.00 | 420.00 | 406.00 | 413.00 | 413.00 | 3,170,772 |
| 2024-02-14 | 419.00 | 420.00 | 397.00 | 416.00 | 416.00 | 3,430,877 |
| 2024-02-13 | 418.00 | 422.00 | 412.00 | 414.00 | 414.00 | 4,074,118 |
| 2024-02-12 | 416.00 | 418.00 | 408.00 | 418.00 | 418.00 | 584,335 |
| 2024-02-09 | 420.00 | 420.00 | 411.00 | 415.00 | 415.00 | 805,836 |
| 2024-02-08 | 425.00 | 428.00 | 419.00 | 420.00 | 420.00 | 792,001 |
| 2024-02-07 | 431.00 | 433.00 | 422.00 | 426.00 | 426.00 | 1,539,417 |
| 2024-02-06 | 435.00 | 439.00 | 430.00 | 430.00 | 430.00 | 3,577,847 |
| 2024-02-05 | 437.00 | 437.00 | 429.00 | 430.00 | 430.00 | 4,347,895 |
| 2024-02-02 | 433.00 | 451.00 | 431.00 | 434.00 | 434.00 | 3,246,831 |
| 2024-02-01 | 432.00 | 432.00 | 421.00 | 432.00 | 432.00 | 1,077,160 |
| 2024-01-31 | 429.00 | 435.00 | 427.00 | 435.00 | 435.00 | 744,761 |
| 2024-01-30 | 418.00 | 436.00 | 418.00 | 430.00 | 430.00 | 5,088,994 |
| 2024-01-29 | 418.00 | 424.00 | 413.00 | 418.00 | 418.00 | 3,234,890 |
| 2024-01-26 | 422.00 | 422.00 | 410.00 | 418.00 | 418.00 | 1,174,614 |
| 2024-01-25 | 412.00 | 417.00 | 410.00 | 410.00 | 410.00 | 225,154 |
| 2024-01-24 | 405.00 | 429.00 | 405.00 | 419.00 | 419.00 | 3,504,011 |
| 2024-01-23 | 410.00 | 411.00 | 399.00 | 403.00 | 403.00 | 1,501,824 |
| 2024-01-22 | 385.00 | 404.00 | 379.00 | 398.00 | 398.00 | 5,175,010 |
| 2024-01-19 | 382.00 | 385.00 | 374.00 | 380.00 | 380.00 | 1,772,576 |
| 2024-01-18 | 387.00 | 394.00 | 379.00 | 379.00 | 379.00 | 1,844,882 |
| 2024-01-17 | 379.00 | 385.00 | 374.00 | 380.00 | 380.00 | 2,826,561 |
| 2024-01-16 | 389.00 | 393.00 | 383.00 | 383.00 | 383.00 | 2,388,006 |
| 2024-01-15 | 386.00 | 392.00 | 373.00 | 392.00 | 392.00 | 1,016,051 |
| 2024-01-12 | 377.00 | 387.00 | 372.00 | 382.00 | 382.00 | 572,609 |
| 2024-01-11 | 376.00 | 384.00 | 373.00 | 376.00 | 376.00 | 240,009 |
| 2024-01-10 | 380.00 | 381.00 | 373.00 | 375.00 | 375.00 | 562,219 |
| 2024-01-09 | 392.00 | 392.00 | 376.00 | 380.00 | 380.00 | 219,816 |
| 2024-01-08 | 390.00 | 390.00 | 377.00 | 377.00 | 377.00 | 296,509 |
| 2024-01-05 | 409.00 | 409.00 | 384.00 | 388.00 | 388.00 | 194,815 |
| 2024-01-04 | 386.00 | 399.00 | 386.00 | 395.00 | 395.00 | 360,807 |
| 2024-01-03 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 1,214,119 |
| 2024-01-02 | 394.00 | 404.00 | 394.00 | 400.00 | 400.00 | 975,730 |
| 2023-12-29 | 400.00 | 413.00 | 395.00 | 409.00 | 409.00 | 1,852,857 |
| 2023-12-28 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 2,532,492 |
| 2023-12-27 | 395.00 | 404.00 | 391.00 | 403.00 | 403.00 | 1,761,159 |
| 2023-12-22 | 390.00 | 396.00 | 390.00 | 394.00 | 394.00 | 228,039 |
| 2023-12-21 | 386.00 | 394.00 | 380.00 | 394.00 | 394.00 | 786,812 |
| 2023-12-20 | 394.00 | 400.00 | 385.00 | 393.00 | 393.00 | 1,138,187 |
| 2023-12-19 | 386.00 | 400.00 | 385.00 | 397.00 | 397.00 | 923,005 |
| 2023-12-18 | 386.00 | 400.00 | 376.00 | 392.00 | 392.00 | 1,236,284 |
| 2023-12-14 | 381.00 | 399.00 | 373.00 | 395.00 | 395.00 | 3,289,428 |
| 2023-12-13 | 381.00 | 381.00 | 360.00 | 365.00 | 365.00 | 573,626 |
| 2023-12-12 | 377.00 | 383.00 | 368.00 | 369.00 | 369.00 | 2,484,327 |
| 2023-12-11 | 380.00 | 381.00 | 370.00 | 373.00 | 373.00 | 1,560,942 |
| 2023-12-08 | 384.00 | 392.00 | 380.00 | 382.00 | 382.00 | 1,374,094 |
| 2023-12-07 | 392.00 | 397.00 | 384.00 | 384.00 | 384.00 | 714,996 |
| 2023-12-06 | 390.00 | 395.00 | 387.00 | 395.00 | 395.00 | 1,028,816 |
| 2023-12-05 | 394.00 | 399.00 | 386.00 | 386.00 | 386.00 | 1,246,111 |
| 2023-12-04 | 421.00 | 427.00 | 395.00 | 406.00 | 406.00 | 2,153,138 |
| 2023-12-01 | 400.00 | 421.00 | 400.00 | 413.00 | 413.00 | 2,973,766 |
| 2023-11-30 | 417.00 | 420.00 | 407.00 | 410.00 | 410.00 | 1,881,698 |
| 2023-11-29 | 418.00 | 421.00 | 402.00 | 413.00 | 413.00 | 1,807,173 |
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.