Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 360.00 | 360.00 | 348.00 | 360.00 | 342.25 | 520,361 |
| 2022-09-16 | 360.00 | 360.00 | 343.00 | 350.00 | 332.74 | 4,501,252 |
| 2022-09-15 | 371.00 | 372.00 | 352.00 | 354.00 | 336.54 | 2,620,678 |
| 2022-09-14 | 374.00 | 374.00 | 365.00 | 370.00 | 351.75 | 1,276,212 |
| 2022-09-13 | 375.00 | 384.00 | 370.00 | 370.00 | 351.75 | 3,099,127 |
| 2022-09-12 | 379.00 | 384.00 | 372.00 | 375.00 | 356.51 | 2,663,055 |
| 2022-09-09 | 386.00 | 393.00 | 372.00 | 372.00 | 353.65 | 8,216,498 |
| 2022-09-08 | 370.00 | 388.00 | 367.00 | 386.00 | 366.96 | 4,358,927 |
| 2022-09-07 | 361.00 | 364.00 | 351.00 | 364.00 | 346.05 | 2,219,336 |
| 2022-09-06 | 355.00 | 364.00 | 353.00 | 357.00 | 339.39 | 2,941,483 |
| 2022-09-05 | 360.00 | 360.00 | 345.00 | 353.00 | 335.59 | 5,616,382 |
| 2022-09-02 | 351.00 | 360.00 | 344.00 | 350.00 | 332.74 | 3,448,464 |
| 2022-09-01 | 360.00 | 360.00 | 348.00 | 348.00 | 330.84 | 2,352,930 |
| 2022-08-31 | 365.00 | 370.00 | 353.00 | 361.00 | 343.20 | 1,181,307 |
| 2022-08-30 | 380.00 | 385.00 | 363.00 | 365.00 | 347.00 | 2,460,141 |
| 2022-08-29 | 386.00 | 386.00 | 371.00 | 371.00 | 352.70 | 422,842 |
| 2022-08-26 | 392.00 | 399.00 | 391.00 | 393.00 | 373.62 | 1,630,627 |
| 2022-08-25 | 399.00 | 406.00 | 394.00 | 394.00 | 374.57 | 1,378,818 |
| 2022-08-24 | 393.00 | 399.00 | 391.00 | 398.00 | 378.37 | 827,765 |
| 2022-08-23 | 378.00 | 395.00 | 378.00 | 394.00 | 374.57 | 735,226 |
| 2022-08-22 | 383.00 | 386.00 | 378.00 | 380.00 | 361.26 | 1,485,448 |
| 2022-08-19 | 410.00 | 410.00 | 380.00 | 384.00 | 365.06 | 2,676,181 |
| 2022-08-18 | 395.00 | 399.00 | 389.00 | 389.00 | 369.82 | 1,234,295 |
| 2022-08-17 | 390.00 | 401.00 | 390.00 | 394.00 | 374.57 | 1,025,482 |
| 2022-08-16 | 400.00 | 400.00 | 387.00 | 392.00 | 372.67 | 1,097,548 |
| 2022-08-15 | 400.00 | 400.00 | 387.00 | 387.00 | 367.92 | 749,967 |
| 2022-08-12 | 410.00 | 412.00 | 398.00 | 399.00 | 379.32 | 2,880,811 |
| 2022-08-11 | 414.00 | 418.00 | 410.00 | 412.00 | 391.68 | 1,043,649 |
| 2022-08-10 | 415.00 | 437.00 | 409.00 | 418.00 | 397.39 | 2,707,000 |
| 2022-08-08 | 410.00 | 414.00 | 406.00 | 412.00 | 391.68 | 1,004,988 |
| 2022-08-05 | 408.00 | 414.00 | 398.00 | 409.00 | 388.83 | 3,272,775 |
| 2022-08-04 | 405.00 | 415.00 | 403.00 | 408.00 | 387.88 | 4,715,209 |
| 2022-08-03 | 410.00 | 412.00 | 403.00 | 406.00 | 385.98 | 1,734,843 |
| 2022-08-02 | 410.00 | 412.00 | 397.00 | 412.00 | 391.68 | 903,845 |
| 2022-08-01 | 405.00 | 415.00 | 403.00 | 405.00 | 385.03 | 1,296,331 |
| 2022-07-29 | 386.00 | 406.00 | 386.00 | 405.00 | 385.03 | 1,869,653 |
| 2022-07-28 | 385.00 | 394.00 | 382.00 | 384.00 | 365.06 | 795,146 |
| 2022-07-27 | 381.00 | 389.00 | 376.00 | 377.00 | 358.41 | 660,325 |
| 2022-07-26 | 380.00 | 384.00 | 373.00 | 384.00 | 365.06 | 1,311,602 |
| 2022-07-25 | 385.00 | 388.00 | 374.00 | 374.00 | 355.56 | 975,015 |
| 2022-07-22 | 377.00 | 383.00 | 370.00 | 380.00 | 361.26 | 2,322,905 |
| 2022-07-21 | 381.00 | 384.00 | 368.00 | 370.00 | 351.75 | 3,195,400 |
| 2022-07-20 | 375.00 | 385.00 | 374.00 | 380.00 | 361.26 | 1,347,870 |
| 2022-07-19 | 380.00 | 381.00 | 370.00 | 373.00 | 354.61 | 2,347,884 |
| 2022-07-18 | 372.00 | 383.00 | 372.00 | 376.00 | 357.46 | 2,257,635 |
| 2022-07-15 | 385.00 | 389.00 | 370.00 | 370.00 | 351.75 | 1,925,811 |
| 2022-07-14 | 395.00 | 395.00 | 382.00 | 388.00 | 368.87 | 1,954,072 |
| 2022-07-13 | 395.00 | 396.00 | 385.00 | 391.00 | 371.72 | 1,439,792 |
| 2022-07-12 | 400.00 | 402.00 | 392.00 | 395.00 | 375.52 | 577,034 |
| 2022-07-11 | 404.00 | 408.00 | 400.00 | 405.00 | 385.03 | 613,631 |
| 2022-07-08 | 397.00 | 410.00 | 393.00 | 407.00 | 386.93 | 4,952,522 |
| 2022-07-07 | 386.00 | 395.00 | 380.00 | 390.00 | 370.77 | 5,875,247 |
| 2022-07-06 | 383.00 | 392.00 | 376.00 | 381.00 | 362.21 | 612,012 |
| 2022-07-05 | 397.00 | 399.00 | 376.00 | 382.00 | 363.16 | 1,932,709 |
| 2022-07-04 | 383.00 | 401.00 | 383.00 | 395.00 | 375.52 | 2,639,868 |
| 2022-07-01 | 390.00 | 406.00 | 376.00 | 376.00 | 357.46 | 2,165,451 |
| 2022-06-30 | 382.00 | 399.00 | 369.00 | 394.00 | 374.57 | 3,609,642 |
| 2022-06-29 | 380.00 | 386.00 | 373.00 | 375.00 | 356.51 | 769,262 |
| 2022-06-28 | 385.00 | 386.00 | 378.00 | 380.00 | 361.26 | 2,527,435 |
| 2022-06-27 | 370.00 | 389.00 | 370.00 | 388.00 | 368.87 | 2,510,509 |
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.