Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 410.00 | 424.00 | 397.00 | 424.00 | 424.00 | 3,136,736 |
| 2023-11-27 | 389.00 | 405.00 | 382.00 | 405.00 | 405.00 | 2,444,596 |
| 2023-11-24 | 374.00 | 388.00 | 374.00 | 384.00 | 384.00 | 939,316 |
| 2023-11-23 | 387.00 | 392.00 | 374.00 | 380.00 | 380.00 | 1,131,549 |
| 2023-11-22 | 365.00 | 390.00 | 365.00 | 389.00 | 389.00 | 5,430,266 |
| 2023-11-21 | 359.00 | 369.00 | 347.00 | 366.00 | 366.00 | 2,364,750 |
| 2023-11-20 | 359.00 | 362.00 | 357.00 | 359.00 | 359.00 | 403,869 |
| 2023-11-17 | 356.00 | 360.00 | 354.00 | 355.00 | 355.00 | 6,810,331 |
| 2023-11-16 | 370.00 | 370.00 | 353.00 | 355.00 | 355.00 | 5,658,430 |
| 2023-11-15 | 374.00 | 383.00 | 366.00 | 370.00 | 370.00 | 3,333,123 |
| 2023-11-14 | 360.00 | 374.00 | 351.00 | 374.00 | 374.00 | 2,747,039 |
| 2023-11-13 | 355.00 | 359.00 | 352.00 | 354.00 | 354.00 | 1,112,669 |
| 2023-11-10 | 374.00 | 375.00 | 355.00 | 355.00 | 355.00 | 1,106,977 |
| 2023-11-09 | 356.00 | 371.00 | 356.00 | 368.00 | 368.00 | 2,752,468 |
| 2023-11-08 | 358.00 | 374.00 | 354.00 | 374.00 | 374.00 | 476,910 |
| 2023-11-07 | 369.00 | 369.00 | 354.00 | 355.00 | 355.00 | 1,620,991 |
| 2023-11-06 | 358.00 | 374.00 | 356.00 | 374.00 | 374.00 | 1,011,079 |
| 2023-11-03 | 355.00 | 364.00 | 349.00 | 364.00 | 364.00 | 1,202,873 |
| 2023-11-02 | 360.00 | 364.00 | 347.00 | 352.00 | 352.00 | 1,623,860 |
| 2023-11-01 | 360.00 | 369.00 | 354.00 | 362.00 | 362.00 | 905,226 |
| 2023-10-31 | 365.00 | 370.00 | 359.00 | 363.00 | 363.00 | 2,362,393 |
| 2023-10-30 | 361.00 | 368.00 | 359.00 | 364.00 | 364.00 | 1,314,206 |
| 2023-10-27 | 362.00 | 365.00 | 356.00 | 359.00 | 359.00 | 1,711,187 |
| 2023-10-26 | 364.00 | 372.00 | 354.00 | 357.00 | 357.00 | 3,287,105 |
| 2023-10-25 | 354.00 | 361.00 | 353.00 | 360.00 | 360.00 | 1,503,220 |
| 2023-10-24 | 365.00 | 365.00 | 351.00 | 356.00 | 356.00 | 1,247,627 |
| 2023-10-23 | 367.00 | 368.00 | 354.00 | 359.00 | 359.00 | 1,572,931 |
| 2023-10-20 | 354.00 | 370.00 | 349.00 | 369.00 | 369.00 | 1,220,025 |
| 2023-10-19 | 361.00 | 372.00 | 355.00 | 356.00 | 356.00 | 949,290 |
| 2023-10-18 | 370.00 | 374.00 | 362.00 | 371.00 | 371.00 | 2,327,596 |
| 2023-10-17 | 370.00 | 371.00 | 362.00 | 370.00 | 370.00 | 3,520,438 |
| 2023-10-16 | 360.00 | 369.00 | 345.00 | 368.00 | 368.00 | 2,947,690 |
| 2023-10-13 | 335.00 | 363.00 | 335.00 | 360.00 | 360.00 | 3,973,045 |
| 2023-10-12 | 334.00 | 340.00 | 333.00 | 336.00 | 336.00 | 2,414,849 |
| 2023-10-11 | 338.00 | 339.00 | 327.00 | 335.00 | 335.00 | 2,702,546 |
| 2023-10-10 | 333.00 | 338.00 | 328.00 | 338.00 | 338.00 | 2,637,779 |
| 2023-10-09 | 323.00 | 335.00 | 319.00 | 334.00 | 334.00 | 10,235,587 |
| 2023-10-06 | 309.00 | 319.00 | 306.00 | 318.00 | 318.00 | 4,731,468 |
| 2023-10-05 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 1,159,413 |
| 2023-10-04 | 307.00 | 309.00 | 304.00 | 306.00 | 306.00 | 1,806,787 |
| 2023-10-03 | 316.00 | 317.00 | 303.00 | 304.00 | 304.00 | 2,156,117 |
| 2023-10-02 | 336.00 | 336.00 | 315.00 | 315.00 | 315.00 | 1,563,979 |
| 2023-09-29 | 340.00 | 343.00 | 334.00 | 335.00 | 335.00 | 2,731,351 |
| 2023-09-28 | 341.00 | 348.00 | 339.00 | 340.00 | 340.00 | 1,824,191 |
| 2023-09-27 | 352.00 | 356.00 | 340.00 | 342.00 | 342.00 | 985,193 |
| 2023-09-26 | 361.00 | 361.00 | 347.00 | 356.00 | 356.00 | 1,034,909 |
| 2023-09-22 | 372.00 | 378.00 | 363.00 | 363.00 | 363.00 | 861,954 |
| 2023-09-21 | 374.00 | 377.00 | 357.00 | 363.00 | 363.00 | 1,981,654 |
| 2023-09-20 | 367.00 | 382.00 | 363.00 | 382.00 | 382.00 | 2,266,841 |
| 2023-09-19 | 362.00 | 373.00 | 359.00 | 368.00 | 368.00 | 1,775,259 |
| 2023-09-18 | 340.00 | 363.00 | 335.00 | 363.00 | 363.00 | 3,097,909 |
| 2023-09-15 | 330.00 | 339.00 | 328.00 | 338.00 | 338.00 | 2,647,441 |
| 2023-09-14 | 329.00 | 330.00 | 321.00 | 328.00 | 328.00 | 2,595,802 |
| 2023-09-13 | 335.00 | 335.00 | 327.00 | 328.00 | 328.00 | 1,158,606 |
| 2023-09-12 | 327.00 | 335.00 | 322.00 | 333.00 | 333.00 | 694,149 |
| 2023-09-11 | 333.00 | 337.00 | 321.00 | 326.00 | 326.00 | 1,157,851 |
| 2023-09-08 | 325.00 | 332.00 | 319.00 | 332.00 | 332.00 | 2,098,871 |
| 2023-09-07 | 326.00 | 326.00 | 321.00 | 321.00 | 321.00 | 800,327 |
| 2023-09-06 | 326.00 | 326.00 | 320.00 | 325.00 | 325.00 | 2,007,712 |
| 2023-09-05 | 326.00 | 326.00 | 320.00 | 321.00 | 321.00 | 518,401 |
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.