Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 879.00 | 881.00 | 785.00 | 812.00 | 812.00 | 11,000,319 |
| 2025-02-11 | 917.00 | 917.00 | 863.00 | 879.00 | 879.00 | 6,094,001 |
| 2025-02-10 | 978.00 | 984.00 | 893.00 | 917.00 | 917.00 | 25,971,348 |
| 2025-02-07 | 969.00 | 976.00 | 951.00 | 975.00 | 975.00 | 6,063,202 |
| 2025-02-06 | 965.00 | 971.00 | 934.00 | 959.00 | 959.00 | 6,122,170 |
| 2025-02-05 | 960.00 | 972.00 | 954.00 | 965.00 | 965.00 | 6,208,609 |
| 2025-02-04 | 938.00 | 960.00 | 938.00 | 960.00 | 960.00 | 2,840,542 |
| 2025-02-03 | 932.00 | 969.00 | 932.00 | 958.00 | 958.00 | 3,076,090 |
| 2025-01-31 | 919.00 | 943.00 | 919.00 | 938.00 | 938.00 | 4,551,637 |
| 2025-01-30 | 876.00 | 926.00 | 869.00 | 922.00 | 922.00 | 3,292,028 |
| 2025-01-29 | 860.00 | 883.00 | 860.00 | 877.00 | 877.00 | 1,227,679 |
| 2025-01-28 | 862.00 | 869.00 | 850.00 | 863.00 | 863.00 | 1,365,329 |
| 2025-01-27 | 881.00 | 881.00 | 852.00 | 870.00 | 870.00 | 4,049,751 |
| 2025-01-24 | 898.00 | 911.00 | 890.00 | 890.00 | 890.00 | 2,444,344 |
| 2025-01-23 | 901.00 | 906.00 | 885.00 | 891.00 | 891.00 | 1,635,733 |
| 2025-01-22 | 902.00 | 925.00 | 902.00 | 905.00 | 905.00 | 2,123,079 |
| 2025-01-21 | 878.00 | 902.00 | 878.00 | 900.00 | 900.00 | 1,368,991 |
| 2025-01-20 | 878.00 | 898.00 | 876.00 | 883.00 | 883.00 | 1,357,534 |
| 2025-01-17 | 892.00 | 901.00 | 856.00 | 878.00 | 878.00 | 9,107,980 |
| 2025-01-16 | 889.00 | 897.00 | 874.00 | 893.00 | 893.00 | 5,087,505 |
| 2025-01-15 | 872.00 | 910.00 | 870.00 | 887.00 | 887.00 | 5,021,909 |
| 2025-01-14 | 861.00 | 873.00 | 855.00 | 864.00 | 864.00 | 2,962,385 |
| 2025-01-13 | 860.00 | 868.00 | 853.00 | 857.00 | 857.00 | 6,264,713 |
| 2025-01-10 | 850.00 | 871.00 | 840.00 | 866.00 | 866.00 | 1,761,472 |
| 2025-01-09 | 818.00 | 850.00 | 813.00 | 845.00 | 845.00 | 8,337,970 |
| 2025-01-08 | 810.00 | 819.00 | 794.00 | 813.00 | 813.00 | 1,123,061 |
| 2025-01-07 | 796.00 | 814.00 | 792.00 | 810.00 | 810.00 | 1,681,840 |
| 2025-01-06 | 833.00 | 833.00 | 786.00 | 789.00 | 789.00 | 3,042,194 |
| 2025-01-03 | 834.00 | 839.00 | 810.00 | 814.00 | 814.00 | 979,899 |
| 2025-01-02 | 826.00 | 835.00 | 807.00 | 827.00 | 827.00 | 2,713,017 |
| 2024-12-31 | 789.00 | 820.00 | 787.00 | 819.00 | 819.00 | 1,120,279 |
| 2024-12-30 | 798.00 | 799.00 | 785.00 | 789.00 | 789.00 | 812,203 |
| 2024-12-27 | 790.00 | 811.00 | 784.00 | 800.00 | 800.00 | 2,255,584 |
| 2024-12-24 | 789.00 | 800.00 | 785.00 | 785.00 | 785.00 | 1,865,825 |
| 2024-12-23 | 802.00 | 811.00 | 781.00 | 784.00 | 784.00 | 1,403,165 |
| 2024-12-20 | 818.00 | 818.00 | 783.00 | 802.00 | 802.00 | 20,391,663 |
| 2024-12-19 | 790.00 | 804.00 | 777.00 | 792.00 | 792.00 | 2,558,871 |
| 2024-12-18 | 813.00 | 824.00 | 797.00 | 802.00 | 802.00 | 2,758,465 |
| 2024-12-17 | 857.00 | 858.00 | 809.00 | 813.00 | 813.00 | 2,061,106 |
| 2024-12-13 | 885.00 | 885.00 | 832.00 | 861.00 | 861.00 | 5,502,931 |
| 2024-12-12 | 875.00 | 898.00 | 851.00 | 858.00 | 858.00 | 4,796,735 |
| 2024-12-11 | 891.00 | 891.00 | 852.00 | 862.00 | 862.00 | 1,229,607 |
| 2024-12-10 | 871.00 | 889.00 | 837.00 | 875.00 | 875.00 | 2,208,606 |
| 2024-12-09 | 857.00 | 890.00 | 856.00 | 881.00 | 881.00 | 2,243,369 |
| 2024-12-06 | 892.00 | 892.00 | 850.00 | 864.00 | 864.00 | 3,323,447 |
| 2024-12-05 | 869.00 | 891.00 | 852.00 | 891.00 | 891.00 | 3,460,022 |
| 2024-12-04 | 846.00 | 868.00 | 834.00 | 854.00 | 854.00 | 3,794,285 |
| 2024-12-03 | 772.00 | 852.00 | 772.00 | 848.00 | 848.00 | 3,436,724 |
| 2024-12-02 | 814.00 | 816.00 | 795.00 | 810.00 | 810.00 | 1,964,238 |
| 2024-11-29 | 797.00 | 813.00 | 797.00 | 812.00 | 812.00 | 2,050,261 |
| 2024-11-28 | 797.00 | 809.00 | 780.00 | 795.00 | 795.00 | 2,731,155 |
| 2024-11-27 | 814.00 | 814.00 | 800.00 | 803.00 | 803.00 | 548,141 |
| 2024-11-26 | 830.00 | 847.00 | 809.00 | 820.00 | 820.00 | 3,467,473 |
| 2024-11-25 | 867.00 | 867.00 | 824.00 | 826.00 | 826.00 | 3,206,053 |
| 2024-11-22 | 835.00 | 889.00 | 835.00 | 870.00 | 870.00 | 4,902,793 |
| 2024-11-21 | 818.00 | 836.00 | 815.00 | 832.00 | 832.00 | 4,717,058 |
| 2024-11-20 | 794.00 | 817.00 | 790.00 | 811.00 | 811.00 | 2,553,229 |
| 2024-11-19 | 762.00 | 794.00 | 758.00 | 794.00 | 794.00 | 3,232,656 |
| 2024-11-18 | 733.00 | 765.00 | 733.00 | 758.00 | 758.00 | 5,054,977 |
| 2024-11-15 | 743.00 | 748.00 | 726.00 | 733.00 | 733.00 | 1,374,894 |
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.