Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 362.00 | 362.00 | 355.00 | 360.00 | 360.00 | 354,463 |
| 2022-12-09 | 349.00 | 367.00 | 349.00 | 365.00 | 365.00 | 367,793 |
| 2022-12-08 | 346.00 | 358.00 | 346.00 | 357.00 | 357.00 | 2,807,743 |
| 2022-12-07 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | 604,994 |
| 2022-12-06 | 359.00 | 359.00 | 347.00 | 351.00 | 351.00 | 1,147,812 |
| 2022-12-05 | 364.00 | 367.00 | 353.00 | 353.00 | 353.00 | 2,105,124 |
| 2022-12-02 | 380.00 | 380.00 | 356.00 | 361.00 | 361.00 | 1,251,440 |
| 2022-12-01 | 355.00 | 381.00 | 352.00 | 375.00 | 375.00 | 6,085,773 |
| 2022-11-30 | 353.00 | 355.00 | 346.00 | 350.00 | 350.00 | 4,529,879 |
| 2022-11-29 | 367.00 | 369.00 | 360.00 | 365.00 | 347.00 | 580,456 |
| 2022-11-28 | 365.00 | 375.00 | 360.00 | 368.00 | 349.85 | 3,957,752 |
| 2022-11-25 | 360.00 | 367.00 | 359.00 | 362.00 | 344.15 | 1,111,915 |
| 2022-11-24 | 359.00 | 364.00 | 356.00 | 358.00 | 340.35 | 2,564,374 |
| 2022-11-23 | 367.00 | 368.00 | 357.00 | 359.00 | 341.30 | 1,416,823 |
| 2022-11-22 | 367.00 | 370.00 | 360.00 | 365.00 | 347.00 | 949,268 |
| 2022-11-21 | 363.00 | 370.00 | 356.00 | 364.00 | 346.05 | 3,884,145 |
| 2022-11-18 | 367.00 | 370.00 | 362.00 | 364.00 | 346.05 | 927,166 |
| 2022-11-17 | 379.00 | 379.00 | 355.00 | 364.00 | 346.05 | 3,667,868 |
| 2022-11-16 | 377.00 | 381.00 | 367.00 | 368.00 | 349.85 | 1,220,765 |
| 2022-11-15 | 378.00 | 388.00 | 378.00 | 382.00 | 363.16 | 1,115,261 |
| 2022-11-14 | 380.00 | 391.00 | 376.00 | 385.00 | 366.01 | 2,609,075 |
| 2022-11-11 | 390.00 | 395.00 | 380.00 | 388.00 | 368.87 | 4,230,354 |
| 2022-11-10 | 369.00 | 393.00 | 361.00 | 385.00 | 366.01 | 6,399,060 |
| 2022-11-09 | 365.00 | 375.00 | 360.00 | 370.00 | 351.75 | 5,214,976 |
| 2022-11-08 | 360.00 | 362.00 | 355.00 | 358.00 | 340.35 | 4,662,774 |
| 2022-11-07 | 355.00 | 372.00 | 355.00 | 360.00 | 342.25 | 2,338,208 |
| 2022-11-04 | 348.00 | 372.00 | 340.00 | 360.00 | 342.25 | 4,966,648 |
| 2022-11-03 | 345.00 | 345.00 | 335.00 | 345.00 | 327.99 | 1,123,710 |
| 2022-11-02 | 360.00 | 361.00 | 347.00 | 350.00 | 332.74 | 3,665,318 |
| 2022-11-01 | 355.00 | 362.00 | 352.00 | 353.00 | 335.59 | 1,529,165 |
| 2022-10-31 | 353.00 | 360.00 | 347.00 | 353.00 | 335.59 | 2,242,515 |
| 2022-10-28 | 349.00 | 360.00 | 345.00 | 350.00 | 332.74 | 1,423,218 |
| 2022-10-27 | 360.00 | 364.00 | 352.00 | 356.00 | 338.44 | 2,604,241 |
| 2022-10-26 | 349.00 | 364.00 | 349.00 | 355.00 | 337.49 | 2,999,225 |
| 2022-10-25 | 338.00 | 352.00 | 338.00 | 343.00 | 326.08 | 1,123,150 |
| 2022-10-24 | 342.00 | 350.00 | 339.00 | 340.00 | 323.23 | 2,091,479 |
| 2022-10-21 | 333.00 | 342.00 | 325.00 | 342.00 | 325.13 | 1,203,113 |
| 2022-10-20 | 330.00 | 330.00 | 324.00 | 330.00 | 313.73 | 1,139,636 |
| 2022-10-19 | 336.00 | 336.00 | 328.00 | 330.00 | 313.73 | 413,454 |
| 2022-10-18 | 338.00 | 340.00 | 332.00 | 338.00 | 321.33 | 972,075 |
| 2022-10-17 | 335.00 | 341.00 | 333.00 | 336.00 | 319.43 | 816,093 |
| 2022-10-14 | 345.00 | 345.00 | 332.00 | 335.00 | 318.48 | 2,037,617 |
| 2022-10-13 | 349.00 | 353.00 | 336.00 | 336.00 | 319.43 | 2,069,241 |
| 2022-10-12 | 349.00 | 349.00 | 337.00 | 344.00 | 327.04 | 1,517,951 |
| 2022-10-11 | 335.00 | 346.00 | 331.00 | 345.00 | 327.99 | 942,939 |
| 2022-10-10 | 358.00 | 358.00 | 338.00 | 340.00 | 323.23 | 2,095,494 |
| 2022-10-07 | 358.00 | 358.00 | 344.00 | 345.00 | 327.99 | 1,070,784 |
| 2022-10-06 | 350.00 | 362.00 | 347.00 | 356.00 | 338.44 | 867,779 |
| 2022-10-05 | 360.00 | 360.00 | 345.00 | 345.00 | 327.99 | 601,260 |
| 2022-10-04 | 350.00 | 362.00 | 343.00 | 362.00 | 344.15 | 2,284,355 |
| 2022-10-03 | 350.00 | 353.00 | 333.00 | 344.00 | 327.04 | 1,607,114 |
| 2022-09-30 | 333.00 | 350.00 | 333.00 | 350.00 | 332.74 | 3,315,856 |
| 2022-09-29 | 328.00 | 335.00 | 318.00 | 329.00 | 312.78 | 1,934,032 |
| 2022-09-28 | 320.00 | 334.00 | 307.00 | 328.00 | 311.82 | 2,621,190 |
| 2022-09-27 | 323.00 | 327.00 | 318.00 | 322.00 | 306.12 | 836,471 |
| 2022-09-26 | 320.00 | 325.00 | 307.00 | 324.00 | 308.02 | 1,362,260 |
| 2022-09-23 | 342.00 | 343.00 | 315.00 | 318.00 | 302.32 | 2,143,636 |
| 2022-09-22 | 338.00 | 340.00 | 328.00 | 337.00 | 320.38 | 1,625,750 |
| 2022-09-21 | 350.00 | 355.00 | 336.00 | 336.00 | 319.43 | 1,938,489 |
| 2022-09-20 | 350.00 | 361.00 | 344.00 | 346.00 | 328.94 | 1,027,657 |
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.