Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 357.00 | 370.00 | 357.00 | 369.00 | 350.80 | 1,549,337 |
| 2022-06-23 | 370.00 | 370.00 | 360.00 | 363.00 | 345.10 | 736,685 |
| 2022-06-22 | 385.00 | 385.00 | 365.00 | 373.00 | 354.61 | 875,099 |
| 2022-06-21 | 375.00 | 380.00 | 370.00 | 375.00 | 356.51 | 1,179,313 |
| 2022-06-20 | 376.00 | 378.00 | 370.00 | 377.00 | 358.41 | 1,139,555 |
| 2022-06-17 | 382.00 | 387.00 | 374.00 | 385.00 | 366.01 | 4,834,683 |
| 2022-06-15 | 375.00 | 382.00 | 370.00 | 379.00 | 360.31 | 3,070,986 |
| 2022-06-14 | 390.00 | 398.00 | 375.00 | 375.00 | 356.51 | 856,465 |
| 2022-06-13 | 386.00 | 405.00 | 386.00 | 390.00 | 370.77 | 3,379,743 |
| 2022-06-10 | 376.00 | 400.00 | 376.00 | 400.00 | 380.27 | 8,835,535 |
| 2022-06-09 | 378.00 | 385.00 | 375.00 | 380.00 | 361.26 | 1,881,233 |
| 2022-06-08 | 396.00 | 396.00 | 377.00 | 378.00 | 359.36 | 2,763,308 |
| 2022-06-07 | 400.00 | 400.00 | 386.00 | 396.00 | 376.47 | 2,393,063 |
| 2022-06-06 | 375.00 | 403.00 | 375.00 | 395.00 | 375.52 | 2,130,229 |
| 2022-06-03 | 385.00 | 386.00 | 372.00 | 375.00 | 356.51 | 1,520,265 |
| 2022-06-02 | 391.00 | 393.00 | 377.00 | 381.00 | 362.21 | 1,329,743 |
| 2022-06-01 | 392.00 | 394.00 | 382.00 | 383.00 | 364.11 | 1,606,458 |
| 2022-05-31 | 398.00 | 398.00 | 389.00 | 391.00 | 371.72 | 1,929,687 |
| 2022-05-30 | 395.00 | 399.00 | 382.00 | 394.00 | 374.57 | 2,350,809 |
| 2022-05-27 | 400.00 | 403.00 | 388.00 | 392.00 | 372.67 | 3,149,893 |
| 2022-05-26 | 415.00 | 421.00 | 397.00 | 397.00 | 377.42 | 1,424,348 |
| 2022-05-25 | 430.00 | 434.00 | 413.00 | 418.00 | 397.39 | 1,189,430 |
| 2022-05-24 | 426.00 | 434.00 | 423.00 | 431.00 | 409.75 | 1,688,848 |
| 2022-05-23 | 420.00 | 429.00 | 418.00 | 424.00 | 403.09 | 3,100,946 |
| 2022-05-20 | 411.00 | 424.00 | 411.00 | 414.00 | 393.58 | 2,365,699 |
| 2022-05-19 | 393.00 | 408.00 | 388.00 | 408.00 | 387.88 | 2,976,884 |
| 2022-05-18 | 408.00 | 414.00 | 395.00 | 398.00 | 378.37 | 2,278,331 |
| 2022-05-17 | 390.00 | 410.00 | 390.00 | 400.00 | 380.27 | 4,502,366 |
| 2022-05-16 | 384.00 | 390.00 | 377.00 | 389.00 | 369.82 | 6,388,031 |
| 2022-05-13 | 380.00 | 387.00 | 378.00 | 380.00 | 361.26 | 5,071,610 |
| 2022-05-12 | 405.00 | 405.00 | 367.00 | 377.00 | 358.41 | 5,918,512 |
| 2022-05-11 | 395.00 | 408.00 | 385.00 | 393.00 | 373.62 | 3,807,118 |
| 2022-05-10 | 423.00 | 423.00 | 399.00 | 399.00 | 379.32 | 2,577,150 |
| 2022-05-09 | 435.00 | 440.00 | 404.00 | 410.00 | 389.78 | 4,777,529 |
| 2022-05-06 | 435.00 | 438.00 | 422.00 | 431.00 | 409.75 | 4,656,263 |
| 2022-05-05 | 437.00 | 447.00 | 435.00 | 438.00 | 416.40 | 6,740,655 |
| 2022-05-04 | 437.00 | 444.00 | 433.00 | 436.00 | 414.50 | 1,469,619 |
| 2022-05-03 | 425.00 | 445.00 | 425.00 | 442.00 | 420.20 | 2,033,158 |
| 2022-04-29 | 445.00 | 445.00 | 430.00 | 431.00 | 409.75 | 3,084,714 |
| 2022-04-28 | 405.00 | 442.00 | 405.00 | 437.00 | 415.45 | 4,214,051 |
| 2022-04-26 | 405.00 | 417.00 | 401.00 | 415.00 | 394.53 | 7,701,484 |
| 2022-04-25 | 420.00 | 427.00 | 395.00 | 395.00 | 375.52 | 7,220,732 |
| 2022-04-22 | 436.00 | 439.00 | 429.00 | 429.00 | 407.84 | 2,481,674 |
| 2022-04-21 | 433.00 | 438.00 | 431.00 | 436.00 | 414.50 | 1,831,259 |
| 2022-04-20 | 433.00 | 439.00 | 424.00 | 434.00 | 412.60 | 1,178,141 |
| 2022-04-19 | 443.00 | 446.00 | 432.00 | 437.00 | 415.45 | 1,908,398 |
| 2022-04-14 | 447.00 | 450.00 | 435.00 | 435.00 | 413.55 | 2,667,136 |
| 2022-04-13 | 439.00 | 447.00 | 431.00 | 445.00 | 423.05 | 3,442,226 |
| 2022-04-12 | 434.00 | 439.00 | 426.00 | 430.00 | 408.79 | 5,386,566 |
| 2022-04-11 | 446.00 | 449.00 | 415.00 | 423.00 | 402.14 | 14,796,911 |
| 2022-04-08 | 430.00 | 442.00 | 430.00 | 439.00 | 417.35 | 3,222,904 |
| 2022-04-07 | 450.00 | 450.00 | 430.00 | 433.00 | 411.65 | 2,409,376 |
| 2022-04-06 | 447.00 | 447.00 | 425.00 | 440.00 | 418.30 | 2,446,312 |
| 2022-04-05 | 444.00 | 448.00 | 432.00 | 442.00 | 420.20 | 7,414,963 |
| 2022-04-04 | 439.00 | 452.00 | 432.00 | 445.00 | 423.05 | 5,960,681 |
| 2022-04-01 | 422.00 | 442.00 | 420.00 | 435.00 | 413.55 | 5,650,529 |
| 2022-03-31 | 409.00 | 429.00 | 409.00 | 421.00 | 400.24 | 4,377,188 |
| 2022-03-30 | 396.00 | 411.00 | 396.00 | 410.00 | 389.78 | 2,599,560 |
| 2022-03-29 | 395.00 | 404.00 | 384.00 | 395.00 | 375.52 | 2,195,548 |
| 2022-03-28 | 409.00 | 412.00 | 395.00 | 396.00 | 376.47 | 789,268 |
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.