Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 302.00 | 302.00 | 286.00 | 290.00 | 290.00 | 1,956,600 |
| 2023-03-08 | 301.00 | 305.00 | 294.00 | 302.00 | 302.00 | 1,734,306 |
| 2023-03-07 | 318.00 | 319.00 | 302.00 | 305.00 | 305.00 | 1,602,354 |
| 2023-03-06 | 320.00 | 320.00 | 304.00 | 314.00 | 314.00 | 349,671 |
| 2023-03-03 | 307.00 | 321.00 | 307.00 | 316.00 | 316.00 | 2,524,556 |
| 2023-03-02 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | 729,751 |
| 2023-03-01 | 308.00 | 318.00 | 303.00 | 313.00 | 313.00 | 3,322,155 |
| 2023-02-28 | 295.00 | 306.00 | 293.00 | 304.00 | 304.00 | 1,235,362 |
| 2023-02-27 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2,296,802 |
| 2023-02-24 | 315.00 | 316.00 | 298.00 | 298.00 | 298.00 | 1,946,192 |
| 2023-02-23 | 311.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,377,961 |
| 2023-02-22 | 329.00 | 329.00 | 310.00 | 310.00 | 310.00 | 1,014,296 |
| 2023-02-21 | 333.00 | 334.00 | 321.00 | 330.00 | 330.00 | 2,241,011 |
| 2023-02-20 | 322.00 | 325.00 | 317.00 | 325.00 | 325.00 | 1,756,828 |
| 2023-02-17 | 327.00 | 327.00 | 314.00 | 320.00 | 320.00 | 792,289 |
| 2023-02-16 | 325.00 | 330.00 | 318.00 | 322.00 | 322.00 | 1,037,290 |
| 2023-02-15 | 330.00 | 336.00 | 317.00 | 317.00 | 317.00 | 1,074,628 |
| 2023-02-14 | 325.00 | 332.00 | 321.00 | 326.00 | 326.00 | 995,205 |
| 2023-02-13 | 340.00 | 340.00 | 325.00 | 325.00 | 325.00 | 1,912,848 |
| 2023-02-10 | 350.00 | 350.00 | 336.00 | 341.00 | 341.00 | 4,000,854 |
| 2023-02-09 | 344.00 | 350.00 | 343.00 | 347.00 | 347.00 | 532,191 |
| 2023-02-08 | 344.00 | 350.00 | 343.00 | 350.00 | 350.00 | 1,019,709 |
| 2023-02-07 | 344.00 | 347.00 | 341.00 | 344.00 | 344.00 | 1,000,027 |
| 2023-02-06 | 350.00 | 351.00 | 345.00 | 345.00 | 345.00 | 706,548 |
| 2023-02-03 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | 1,189,800 |
| 2023-02-02 | 370.00 | 370.00 | 354.00 | 355.00 | 355.00 | 4,037,856 |
| 2023-02-01 | 364.00 | 364.00 | 352.00 | 357.00 | 357.00 | 957,870 |
| 2023-01-31 | 367.00 | 367.00 | 351.00 | 353.00 | 353.00 | 3,026,171 |
| 2023-01-30 | 400.00 | 400.00 | 364.00 | 369.00 | 369.00 | 1,271,066 |
| 2023-01-27 | 395.00 | 398.00 | 391.00 | 393.00 | 393.00 | 534,251 |
| 2023-01-26 | 392.00 | 405.00 | 382.00 | 390.00 | 390.00 | 3,495,450 |
| 2023-01-25 | 389.00 | 394.00 | 384.00 | 384.00 | 384.00 | 1,693,076 |
| 2023-01-24 | 385.00 | 398.00 | 382.00 | 386.00 | 386.00 | 3,940,797 |
| 2023-01-23 | 375.00 | 385.00 | 373.00 | 384.00 | 384.00 | 612,250 |
| 2023-01-20 | 380.00 | 380.00 | 371.00 | 375.00 | 375.00 | 546,393 |
| 2023-01-19 | 380.00 | 380.00 | 367.00 | 372.00 | 372.00 | 351,971 |
| 2023-01-18 | 385.00 | 385.00 | 376.00 | 380.00 | 380.00 | 4,072,811 |
| 2023-01-17 | 383.00 | 383.00 | 376.00 | 379.00 | 379.00 | 1,858,150 |
| 2023-01-16 | 389.00 | 389.00 | 381.00 | 383.00 | 383.00 | 1,050,627 |
| 2023-01-13 | 373.00 | 387.00 | 373.00 | 385.00 | 385.00 | 596,500 |
| 2023-01-12 | 375.00 | 380.00 | 369.00 | 369.00 | 369.00 | 940,680 |
| 2023-01-11 | 377.00 | 386.00 | 371.00 | 371.00 | 371.00 | 896,597 |
| 2023-01-10 | 372.00 | 379.00 | 369.00 | 379.00 | 379.00 | 763,389 |
| 2023-01-09 | 375.00 | 388.00 | 370.00 | 375.00 | 375.00 | 814,509 |
| 2023-01-06 | 362.00 | 371.00 | 350.00 | 371.00 | 371.00 | 2,473,260 |
| 2023-01-05 | 358.00 | 363.00 | 350.00 | 354.00 | 354.00 | 802,254 |
| 2023-01-04 | 350.00 | 360.00 | 347.00 | 357.00 | 357.00 | 544,748 |
| 2023-01-03 | 340.00 | 352.00 | 338.00 | 340.00 | 340.00 | 726,181 |
| 2022-12-30 | 333.00 | 339.00 | 333.00 | 335.00 | 335.00 | 102,958 |
| 2022-12-29 | 341.00 | 342.00 | 332.00 | 336.00 | 336.00 | 696,273 |
| 2022-12-28 | 347.00 | 349.00 | 341.00 | 341.00 | 341.00 | 502,318 |
| 2022-12-23 | 348.00 | 352.00 | 342.00 | 347.00 | 347.00 | 420,851 |
| 2022-12-22 | 363.00 | 363.00 | 347.00 | 349.00 | 349.00 | 1,080,743 |
| 2022-12-21 | 368.00 | 368.00 | 361.00 | 362.00 | 362.00 | 289,837 |
| 2022-12-20 | 369.00 | 369.00 | 355.00 | 369.00 | 369.00 | 491,270 |
| 2022-12-19 | 365.00 | 369.00 | 357.00 | 365.00 | 365.00 | 904,017 |
| 2022-12-15 | 367.00 | 368.00 | 351.00 | 358.00 | 358.00 | 4,127,085 |
| 2022-12-14 | 380.00 | 383.00 | 372.00 | 378.00 | 378.00 | 3,613,808 |
| 2022-12-13 | 361.00 | 380.00 | 359.00 | 380.00 | 380.00 | 1,736,717 |
| 2022-12-12 | 362.00 | 362.00 | 355.00 | 360.00 | 360.00 | 354,463 |
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.