Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 373.00 | 379.00 | 366.00 | 375.00 | 356.51 | 989,585 |
| 2021-12-29 | 365.00 | 371.00 | 363.00 | 367.00 | 348.90 | 732,549 |
| 2021-12-28 | 367.00 | 372.00 | 367.00 | 370.00 | 351.75 | 523,909 |
| 2021-12-24 | 370.00 | 370.00 | 360.00 | 366.00 | 347.95 | 340,326 |
| 2021-12-23 | 368.00 | 368.00 | 362.00 | 365.00 | 347.00 | 562,893 |
| 2021-12-22 | 364.00 | 367.00 | 359.00 | 365.00 | 347.00 | 323,953 |
| 2021-12-21 | 346.00 | 370.00 | 346.00 | 367.00 | 348.90 | 2,197,918 |
| 2021-12-20 | 349.00 | 361.00 | 345.00 | 345.00 | 327.99 | 1,982,581 |
| 2021-12-17 | 368.00 | 370.00 | 346.00 | 346.00 | 328.94 | 4,673,155 |
| 2021-12-15 | 365.00 | 365.00 | 346.00 | 355.00 | 337.49 | 2,869,408 |
| 2021-12-14 | 350.00 | 350.00 | 335.00 | 345.00 | 327.99 | 2,422,163 |
| 2021-12-13 | 355.00 | 355.00 | 327.00 | 335.00 | 318.48 | 2,033,133 |
| 2021-12-10 | 337.00 | 341.00 | 330.00 | 330.00 | 313.73 | 2,896,326 |
| 2021-12-09 | 350.00 | 350.00 | 338.00 | 340.00 | 323.23 | 562,784 |
| 2021-12-08 | 356.00 | 356.00 | 342.00 | 345.00 | 327.99 | 846,526 |
| 2021-12-07 | 351.00 | 355.00 | 346.00 | 353.00 | 335.59 | 1,257,523 |
| 2021-12-06 | 360.00 | 360.00 | 345.00 | 350.00 | 332.74 | 552,715 |
| 2021-12-03 | 355.00 | 363.00 | 347.00 | 355.00 | 337.49 | 1,242,908 |
| 2021-12-02 | 380.00 | 380.00 | 357.00 | 360.00 | 342.25 | 1,908,115 |
| 2021-12-01 | 388.00 | 388.00 | 365.00 | 370.00 | 351.75 | 4,285,142 |
| 2021-11-30 | 380.00 | 395.00 | 368.00 | 386.00 | 349.85 | 6,564,065 |
| 2021-11-29 | 375.00 | 381.00 | 370.00 | 378.00 | 342.60 | 2,097,535 |
| 2021-11-26 | 370.00 | 391.00 | 367.00 | 382.00 | 346.23 | 3,848,697 |
| 2021-11-25 | 385.00 | 388.00 | 375.00 | 375.00 | 339.88 | 859,682 |
| 2021-11-24 | 390.00 | 394.00 | 380.00 | 388.00 | 351.66 | 786,665 |
| 2021-11-23 | 395.00 | 397.00 | 382.00 | 390.00 | 353.48 | 714,604 |
| 2021-11-22 | 411.00 | 414.00 | 391.00 | 391.00 | 354.38 | 1,778,665 |
| 2021-11-19 | 408.00 | 414.00 | 406.00 | 414.00 | 375.23 | 2,366,061 |
| 2021-11-18 | 411.00 | 415.00 | 406.00 | 412.00 | 373.42 | 4,638,957 |
| 2021-11-17 | 409.00 | 414.00 | 406.00 | 413.00 | 374.32 | 4,954,770 |
| 2021-11-16 | 401.00 | 411.00 | 399.00 | 409.00 | 370.70 | 2,447,765 |
| 2021-11-15 | 390.00 | 405.00 | 390.00 | 400.00 | 362.54 | 3,277,909 |
| 2021-11-12 | 395.00 | 403.00 | 393.00 | 399.00 | 361.63 | 3,194,095 |
| 2021-11-11 | 390.00 | 404.00 | 390.00 | 396.00 | 358.92 | 2,191,158 |
| 2021-11-10 | 360.00 | 391.00 | 356.00 | 389.00 | 352.57 | 5,740,976 |
| 2021-11-09 | 360.00 | 375.00 | 354.00 | 373.00 | 338.07 | 2,747,642 |
| 2021-11-08 | 359.00 | 360.00 | 351.00 | 360.00 | 326.29 | 608,019 |
| 2021-11-05 | 359.00 | 359.00 | 349.00 | 352.00 | 319.04 | 617,673 |
| 2021-11-04 | 360.00 | 360.00 | 342.00 | 356.00 | 322.66 | 1,126,838 |
| 2021-11-03 | 347.00 | 354.00 | 340.00 | 348.00 | 315.41 | 1,928,356 |
| 2021-11-02 | 369.00 | 370.00 | 346.00 | 346.00 | 313.60 | 1,017,033 |
| 2021-10-29 | 359.00 | 373.00 | 356.00 | 361.00 | 327.19 | 2,319,263 |
| 2021-10-28 | 365.00 | 366.00 | 354.00 | 358.00 | 324.47 | 1,015,180 |
| 2021-10-27 | 350.00 | 363.00 | 349.00 | 359.00 | 325.38 | 1,619,410 |
| 2021-10-26 | 354.00 | 361.00 | 351.00 | 352.00 | 319.04 | 1,130,788 |
| 2021-10-25 | 354.00 | 359.00 | 352.00 | 356.00 | 322.66 | 856,792 |
| 2021-10-22 | 340.00 | 354.00 | 335.00 | 354.00 | 320.85 | 1,666,126 |
| 2021-10-21 | 345.00 | 345.00 | 334.00 | 335.00 | 303.63 | 546,626 |
| 2021-10-20 | 345.00 | 345.00 | 336.00 | 344.00 | 311.79 | 1,539,321 |
← NewerPage 21 of 21 · 1,249 trading days
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.