Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 329.00 | 329.00 | 322.00 | 326.00 | 326.00 | 313,120 |
| 2023-09-01 | 336.00 | 336.00 | 320.00 | 322.00 | 322.00 | 1,284,704 |
| 2023-08-31 | 340.00 | 343.00 | 333.00 | 336.00 | 336.00 | 2,422,325 |
| 2023-08-30 | 328.00 | 344.00 | 328.00 | 344.00 | 344.00 | 1,559,105 |
| 2023-08-29 | 344.00 | 344.00 | 326.00 | 334.00 | 334.00 | 1,435,931 |
| 2023-08-28 | 326.00 | 342.00 | 326.00 | 340.00 | 340.00 | 664,966 |
| 2023-08-25 | 340.00 | 344.00 | 323.00 | 323.00 | 323.00 | 1,279,543 |
| 2023-08-24 | 335.00 | 345.00 | 333.00 | 339.00 | 339.00 | 642,835 |
| 2023-08-23 | 323.00 | 337.00 | 323.00 | 336.00 | 336.00 | 521,602 |
| 2023-08-22 | 316.00 | 327.00 | 316.00 | 323.00 | 323.00 | 462,404 |
| 2023-08-21 | 312.00 | 317.00 | 305.00 | 314.00 | 314.00 | 586,131 |
| 2023-08-18 | 315.00 | 315.00 | 301.00 | 312.00 | 312.00 | 1,344,627 |
| 2023-08-17 | 329.00 | 330.00 | 309.00 | 309.00 | 309.00 | 602,675 |
| 2023-08-16 | 326.00 | 328.00 | 321.00 | 326.00 | 326.00 | 317,560 |
| 2023-08-15 | 337.00 | 337.00 | 328.00 | 330.00 | 330.00 | 730,564 |
| 2023-08-14 | 333.00 | 340.00 | 329.00 | 340.00 | 340.00 | 893,252 |
| 2023-08-11 | 323.00 | 333.00 | 316.00 | 333.00 | 333.00 | 643,386 |
| 2023-08-10 | 322.00 | 326.00 | 316.00 | 316.00 | 316.00 | 1,583,462 |
| 2023-08-08 | 335.00 | 335.00 | 319.00 | 325.00 | 325.00 | 3,529,871 |
| 2023-08-07 | 328.00 | 337.00 | 325.00 | 333.00 | 333.00 | 1,842,881 |
| 2023-08-04 | 328.00 | 328.00 | 321.00 | 325.00 | 325.00 | 742,743 |
| 2023-08-03 | 326.00 | 331.00 | 320.00 | 325.00 | 325.00 | 808,801 |
| 2023-08-02 | 331.00 | 334.00 | 326.00 | 326.00 | 326.00 | 1,080,946 |
| 2023-08-01 | 331.00 | 340.00 | 331.00 | 334.00 | 334.00 | 6,187,256 |
| 2023-07-31 | 316.00 | 332.00 | 315.00 | 331.00 | 331.00 | 2,336,885 |
| 2023-07-28 | 315.00 | 323.00 | 311.00 | 318.00 | 318.00 | 1,229,180 |
| 2023-07-27 | 321.00 | 330.00 | 317.00 | 318.00 | 318.00 | 1,074,252 |
| 2023-07-26 | 335.00 | 335.00 | 324.00 | 324.00 | 324.00 | 542,170 |
| 2023-07-25 | 330.00 | 335.00 | 321.00 | 330.00 | 330.00 | 1,183,124 |
| 2023-07-24 | 332.00 | 338.00 | 329.00 | 330.00 | 330.00 | 1,862,041 |
| 2023-07-21 | 339.00 | 340.00 | 334.00 | 335.00 | 335.00 | 1,158,909 |
| 2023-07-20 | 320.00 | 336.00 | 320.00 | 334.00 | 334.00 | 2,090,774 |
| 2023-07-19 | 325.00 | 332.00 | 322.00 | 325.00 | 325.00 | 1,642,572 |
| 2023-07-18 | 320.00 | 326.00 | 315.00 | 326.00 | 326.00 | 2,788,033 |
| 2023-07-17 | 316.00 | 322.00 | 313.00 | 320.00 | 320.00 | 1,329,799 |
| 2023-07-14 | 315.00 | 320.00 | 311.00 | 320.00 | 320.00 | 858,556 |
| 2023-07-13 | 324.00 | 330.00 | 311.00 | 313.00 | 313.00 | 11,371,902 |
| 2023-07-12 | 309.00 | 322.00 | 309.00 | 322.00 | 322.00 | 2,244,580 |
| 2023-07-11 | 301.00 | 310.00 | 301.00 | 309.00 | 309.00 | 256,260 |
| 2023-07-10 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 345,594 |
| 2023-07-07 | 296.00 | 305.00 | 295.00 | 299.00 | 299.00 | 1,119,175 |
| 2023-07-06 | 307.00 | 307.00 | 293.00 | 296.00 | 296.00 | 701,118 |
| 2023-07-05 | 307.00 | 310.00 | 301.00 | 305.00 | 305.00 | 354,591 |
| 2023-07-04 | 308.00 | 315.00 | 305.00 | 307.00 | 307.00 | 1,115,436 |
| 2023-07-03 | 308.00 | 316.00 | 305.00 | 307.00 | 307.00 | 2,377,784 |
| 2023-06-30 | 302.00 | 309.00 | 294.00 | 303.00 | 303.00 | 2,106,302 |
| 2023-06-29 | 297.00 | 304.00 | 292.00 | 296.00 | 296.00 | 1,693,238 |
| 2023-06-28 | 307.00 | 307.00 | 292.00 | 298.00 | 298.00 | 2,171,620 |
| 2023-06-27 | 315.00 | 315.00 | 293.00 | 293.00 | 293.00 | 1,543,183 |
| 2023-06-26 | 303.00 | 315.00 | 300.00 | 311.00 | 311.00 | 3,292,885 |
| 2023-06-23 | 290.00 | 305.00 | 285.00 | 303.00 | 303.00 | 3,321,838 |
| 2023-06-22 | 299.00 | 299.00 | 288.00 | 288.00 | 288.00 | 897,367 |
| 2023-06-21 | 300.00 | 301.00 | 290.00 | 300.00 | 300.00 | 2,871,140 |
| 2023-06-20 | 310.00 | 311.00 | 298.00 | 300.00 | 300.00 | 3,534,488 |
| 2023-06-19 | 307.00 | 314.00 | 294.00 | 313.00 | 313.00 | 2,417,531 |
| 2023-06-15 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | 6,123,185 |
| 2023-06-14 | 318.00 | 318.00 | 305.00 | 308.00 | 308.00 | 4,031,109 |
| 2023-06-13 | 314.00 | 316.00 | 307.00 | 315.00 | 315.00 | 2,690,493 |
| 2023-06-12 | 316.00 | 318.00 | 303.00 | 312.00 | 312.00 | 1,920,582 |
| 2023-06-09 | 323.00 | 323.00 | 310.00 | 315.00 | 315.00 | 839,817 |
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.