Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,120.00 | 1,127.00 | 1,060.00 | 1,067.00 | 1,067.00 | 7,583,159 |
| 2025-05-13 | 1,109.00 | 1,130.00 | 1,092.00 | 1,115.00 | 1,115.00 | 5,421,621 |
| 2025-05-12 | 1,188.00 | 1,209.00 | 1,095.00 | 1,103.00 | 1,103.00 | 7,242,317 |
| 2025-05-09 | 1,192.00 | 1,201.00 | 1,183.00 | 1,190.00 | 1,190.00 | 5,466,010 |
| 2025-05-08 | 1,188.00 | 1,195.00 | 1,165.00 | 1,188.00 | 1,188.00 | 6,763,295 |
| 2025-05-07 | 1,166.00 | 1,191.00 | 1,160.00 | 1,188.00 | 1,188.00 | 7,658,843 |
| 2025-05-06 | 1,108.00 | 1,165.00 | 1,108.00 | 1,161.00 | 1,161.00 | 11,440,201 |
| 2025-05-05 | 1,075.00 | 1,139.00 | 1,067.00 | 1,111.00 | 1,111.00 | 3,488,385 |
| 2025-05-02 | 1,070.00 | 1,101.00 | 1,068.00 | 1,075.00 | 1,075.00 | 4,581,533 |
| 2025-04-30 | 1,086.00 | 1,108.00 | 1,082.00 | 1,098.00 | 1,098.00 | 3,190,164 |
| 2025-04-29 | 1,124.00 | 1,124.00 | 1,086.00 | 1,086.00 | 1,086.00 | 2,264,794 |
| 2025-04-25 | 1,100.00 | 1,100.00 | 1,071.00 | 1,094.00 | 1,094.00 | 4,484,240 |
| 2025-04-24 | 1,065.00 | 1,113.00 | 1,065.00 | 1,111.00 | 1,111.00 | 5,986,551 |
| 2025-04-23 | 1,159.00 | 1,160.00 | 1,061.00 | 1,065.00 | 1,065.00 | 14,426,053 |
| 2025-04-22 | 1,230.00 | 1,264.00 | 1,168.00 | 1,183.00 | 1,183.00 | 7,092,901 |
| 2025-04-17 | 1,225.00 | 1,225.00 | 1,184.00 | 1,195.00 | 1,195.00 | 6,133,411 |
| 2025-04-16 | 1,218.00 | 1,252.00 | 1,210.00 | 1,231.00 | 1,231.00 | 11,500,604 |
| 2025-04-15 | 1,155.00 | 1,201.00 | 1,155.00 | 1,186.00 | 1,186.00 | 7,401,180 |
| 2025-04-14 | 1,205.00 | 1,205.00 | 1,153.00 | 1,161.00 | 1,161.00 | 9,708,262 |
| 2025-04-11 | 1,125.00 | 1,204.00 | 1,116.00 | 1,194.00 | 1,194.00 | 11,172,031 |
| 2025-04-10 | 1,067.00 | 1,121.00 | 1,048.00 | 1,115.00 | 1,115.00 | 17,523,667 |
| 2025-04-09 | 1,000.00 | 1,081.00 | 994.00 | 1,063.00 | 1,063.00 | 7,080,687 |
| 2025-04-08 | 1,001.00 | 1,030.00 | 993.00 | 1,000.00 | 1,000.00 | 5,587,621 |
| 2025-04-07 | 960.00 | 1,029.00 | 949.00 | 997.00 | 997.00 | 15,317,103 |
| 2025-04-04 | 1,020.00 | 1,034.00 | 965.00 | 982.00 | 982.00 | 13,343,136 |
| 2025-04-03 | 1,072.00 | 1,102.00 | 999.00 | 1,032.00 | 1,032.00 | 17,212,963 |
| 2025-04-02 | 1,043.00 | 1,081.00 | 1,043.00 | 1,081.00 | 1,081.00 | 12,434,409 |
| 2025-04-01 | 1,026.00 | 1,069.00 | 1,022.00 | 1,066.00 | 1,066.00 | 11,913,960 |
| 2025-03-31 | 1,060.00 | 1,060.00 | 1,006.00 | 1,026.00 | 1,026.00 | 5,948,956 |
| 2025-03-28 | 1,026.00 | 1,050.00 | 1,018.00 | 1,040.00 | 1,040.00 | 4,936,336 |
| 2025-03-27 | 978.00 | 1,026.00 | 978.00 | 1,023.00 | 1,023.00 | 8,040,419 |
| 2025-03-26 | 998.00 | 1,012.00 | 990.00 | 1,003.00 | 1,003.00 | 3,567,948 |
| 2025-03-25 | 975.00 | 1,007.00 | 954.00 | 998.00 | 998.00 | 4,550,474 |
| 2025-03-24 | 981.00 | 981.00 | 951.00 | 960.00 | 960.00 | 2,502,681 |
| 2025-03-20 | 964.00 | 998.00 | 962.00 | 998.00 | 998.00 | 18,242,734 |
| 2025-03-19 | 1,000.00 | 1,024.00 | 945.00 | 966.00 | 966.00 | 13,988,744 |
| 2025-03-18 | 970.00 | 1,000.00 | 957.00 | 997.00 | 997.00 | 10,830,512 |
| 2025-03-17 | 920.00 | 968.00 | 920.00 | 963.00 | 963.00 | 10,201,425 |
| 2025-03-14 | 875.00 | 923.00 | 875.00 | 920.00 | 920.00 | 11,273,614 |
| 2025-03-13 | 839.00 | 858.00 | 827.00 | 854.00 | 854.00 | 12,782,753 |
| 2025-03-12 | 851.00 | 855.00 | 826.00 | 827.00 | 827.00 | 6,732,904 |
| 2025-03-11 | 875.00 | 888.00 | 832.00 | 855.00 | 855.00 | 6,448,797 |
| 2025-03-10 | 899.00 | 920.00 | 879.00 | 887.00 | 887.00 | 7,570,712 |
| 2025-03-07 | 865.00 | 914.00 | 865.00 | 912.00 | 912.00 | 8,452,543 |
| 2025-03-06 | 856.00 | 879.00 | 856.00 | 870.00 | 870.00 | 6,885,070 |
| 2025-03-05 | 864.00 | 867.00 | 840.00 | 851.00 | 851.00 | 5,062,198 |
| 2025-03-04 | 802.00 | 865.00 | 800.00 | 848.00 | 848.00 | 16,346,515 |
| 2025-03-03 | 827.00 | 827.00 | 790.00 | 808.00 | 808.00 | 4,997,596 |
| 2025-02-28 | 825.00 | 831.00 | 800.00 | 803.00 | 803.00 | 8,857,871 |
| 2025-02-27 | 835.00 | 839.00 | 824.00 | 830.00 | 830.00 | 9,014,528 |
| 2025-02-26 | 840.00 | 851.00 | 830.00 | 835.00 | 835.00 | 9,654,060 |
| 2025-02-25 | 832.00 | 847.00 | 824.00 | 840.00 | 840.00 | 2,368,214 |
| 2025-02-24 | 830.00 | 842.00 | 825.00 | 832.00 | 832.00 | 6,353,949 |
| 2025-02-21 | 845.00 | 845.00 | 819.00 | 830.00 | 830.00 | 9,175,677 |
| 2025-02-20 | 810.00 | 859.00 | 809.00 | 849.00 | 849.00 | 10,018,793 |
| 2025-02-19 | 821.00 | 828.00 | 800.00 | 820.00 | 820.00 | 6,291,252 |
| 2025-02-18 | 810.00 | 816.00 | 793.00 | 800.00 | 800.00 | 2,345,590 |
| 2025-02-17 | 841.00 | 841.00 | 795.00 | 800.00 | 800.00 | 7,339,966 |
| 2025-02-14 | 829.00 | 860.00 | 828.00 | 843.00 | 843.00 | 3,175,361 |
| 2025-02-13 | 827.00 | 872.00 | 819.00 | 823.00 | 823.00 | 5,405,792 |
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.