Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 418.00 | 420.00 | 407.00 | 410.00 | 389.78 | 981,377 |
| 2022-03-24 | 405.00 | 426.00 | 405.00 | 418.00 | 397.39 | 3,018,620 |
| 2022-03-23 | 405.00 | 412.00 | 402.00 | 403.00 | 383.13 | 2,722,872 |
| 2022-03-22 | 420.00 | 422.00 | 403.00 | 405.00 | 385.03 | 2,088,896 |
| 2022-03-18 | 412.00 | 416.00 | 402.00 | 407.00 | 386.93 | 4,823,701 |
| 2022-03-17 | 392.00 | 412.00 | 385.00 | 412.00 | 391.68 | 8,394,394 |
| 2022-03-16 | 390.00 | 395.00 | 382.00 | 382.00 | 363.16 | 3,686,185 |
| 2022-03-15 | 401.00 | 408.00 | 381.00 | 393.00 | 373.62 | 3,261,006 |
| 2022-03-14 | 420.00 | 423.00 | 407.00 | 411.00 | 390.73 | 1,979,109 |
| 2022-03-11 | 430.00 | 435.00 | 414.00 | 421.00 | 400.24 | 3,616,975 |
| 2022-03-10 | 430.00 | 437.00 | 420.00 | 437.00 | 415.45 | 2,155,810 |
| 2022-03-09 | 450.00 | 456.00 | 424.00 | 427.00 | 405.94 | 4,726,928 |
| 2022-03-08 | 461.00 | 461.00 | 440.00 | 450.00 | 427.81 | 5,207,697 |
| 2022-03-07 | 460.00 | 476.00 | 450.00 | 453.00 | 430.66 | 6,637,236 |
| 2022-03-04 | 456.00 | 457.00 | 437.00 | 454.00 | 431.61 | 7,319,159 |
| 2022-03-03 | 459.00 | 460.00 | 447.00 | 450.00 | 427.81 | 4,189,422 |
| 2022-03-02 | 460.00 | 468.00 | 452.00 | 455.00 | 432.56 | 4,578,601 |
| 2022-03-01 | 446.00 | 461.00 | 444.00 | 458.00 | 435.41 | 6,316,574 |
| 2022-02-28 | 445.00 | 451.00 | 440.00 | 449.00 | 426.86 | 6,912,214 |
| 2022-02-25 | 450.00 | 452.00 | 435.00 | 435.00 | 413.55 | 2,154,958 |
| 2022-02-24 | 437.00 | 464.00 | 434.00 | 450.00 | 427.81 | 11,911,383 |
| 2022-02-23 | 436.00 | 439.00 | 419.00 | 429.00 | 407.84 | 1,475,620 |
| 2022-02-22 | 430.00 | 442.00 | 430.00 | 436.00 | 414.50 | 6,761,960 |
| 2022-02-21 | 428.00 | 433.00 | 416.00 | 431.00 | 409.75 | 3,434,324 |
| 2022-02-18 | 408.00 | 432.00 | 408.00 | 429.00 | 407.84 | 5,066,181 |
| 2022-02-17 | 410.00 | 414.00 | 405.00 | 407.00 | 386.93 | 6,278,151 |
| 2022-02-16 | 400.00 | 410.00 | 399.00 | 405.00 | 385.03 | 2,725,286 |
| 2022-02-15 | 410.00 | 410.00 | 387.00 | 394.00 | 374.57 | 3,987,280 |
| 2022-02-14 | 400.00 | 410.00 | 392.00 | 406.00 | 385.98 | 4,603,033 |
| 2022-02-11 | 397.00 | 398.00 | 388.00 | 395.00 | 375.52 | 716,928 |
| 2022-02-10 | 400.00 | 404.00 | 393.00 | 397.00 | 377.42 | 1,316,157 |
| 2022-02-09 | 401.00 | 401.00 | 390.00 | 400.00 | 380.27 | 2,104,923 |
| 2022-02-08 | 402.00 | 404.00 | 393.00 | 394.00 | 374.57 | 424,364 |
| 2022-02-07 | 400.00 | 401.00 | 391.00 | 400.00 | 380.27 | 2,878,906 |
| 2022-02-04 | 385.00 | 400.00 | 385.00 | 390.00 | 370.77 | 7,574,305 |
| 2022-02-03 | 389.00 | 390.00 | 380.00 | 380.00 | 361.26 | 389,527 |
| 2022-02-02 | 379.00 | 389.00 | 379.00 | 385.00 | 366.01 | 1,719,565 |
| 2022-02-01 | 382.00 | 384.00 | 372.00 | 377.00 | 358.41 | 2,322,119 |
| 2022-01-31 | 390.00 | 390.00 | 370.00 | 370.00 | 351.75 | 1,402,908 |
| 2022-01-28 | 375.00 | 383.00 | 370.00 | 378.00 | 359.36 | 484,478 |
| 2022-01-27 | 390.00 | 390.00 | 375.00 | 383.00 | 364.11 | 1,517,368 |
| 2022-01-26 | 400.00 | 402.00 | 393.00 | 398.00 | 378.37 | 1,984,041 |
| 2022-01-25 | 387.00 | 394.00 | 387.00 | 391.00 | 371.72 | 1,706,238 |
| 2022-01-24 | 400.00 | 401.00 | 385.00 | 385.00 | 366.01 | 1,983,738 |
| 2022-01-21 | 405.00 | 405.00 | 399.00 | 400.00 | 380.27 | 2,421,541 |
| 2022-01-20 | 400.00 | 408.00 | 399.00 | 408.00 | 387.88 | 4,276,972 |
| 2022-01-19 | 379.00 | 392.00 | 373.00 | 391.00 | 371.72 | 3,694,166 |
| 2022-01-18 | 392.00 | 392.00 | 366.00 | 374.00 | 355.56 | 1,075,123 |
| 2022-01-17 | 393.00 | 393.00 | 375.00 | 377.00 | 358.41 | 1,016,728 |
| 2022-01-14 | 390.00 | 393.00 | 378.00 | 382.00 | 363.16 | 743,347 |
| 2022-01-13 | 392.00 | 393.00 | 387.00 | 390.00 | 370.77 | 3,065,799 |
| 2022-01-12 | 379.00 | 391.00 | 378.00 | 385.00 | 366.01 | 2,942,649 |
| 2022-01-11 | 384.00 | 384.00 | 372.00 | 376.00 | 357.46 | 1,607,592 |
| 2022-01-10 | 380.00 | 380.00 | 368.00 | 372.00 | 353.65 | 1,289,148 |
| 2022-01-07 | 362.00 | 374.00 | 362.00 | 373.00 | 354.61 | 1,625,832 |
| 2022-01-06 | 376.00 | 377.00 | 368.00 | 370.00 | 351.75 | 1,679,209 |
| 2022-01-05 | 384.00 | 384.00 | 373.00 | 377.00 | 358.41 | 629,619 |
| 2022-01-04 | 365.00 | 380.00 | 360.00 | 375.00 | 356.51 | 909,051 |
| 2022-01-03 | 385.00 | 385.00 | 354.00 | 360.00 | 342.25 | 308,174 |
| 2021-12-31 | 380.00 | 387.00 | 380.00 | 384.00 | 365.06 | 417,968 |
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.