Johannesburg - Delayed Quote ZAc

Afrimat Limited (AFT.JO)

5,210.00
-199.00
(-3.68%)
As of 11:09:59 AM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 19, 20255,409.005,436.005,190.005,210.005,210.00276,846
May 16, 20255,168.005,409.005,078.005,409.005,409.00377,292
May 15, 20255,239.005,252.005,007.005,052.005,052.00624,221
May 14, 20255,235.005,350.005,220.005,230.005,230.00120,551
May 13, 20255,250.005,409.005,268.005,320.005,320.00279,454
May 12, 20255,350.005,450.005,304.005,323.005,323.00167,701
May 9, 20255,104.005,323.005,104.005,305.005,305.00172,946
May 8, 20255,272.005,297.005,103.005,104.005,104.00209,792
May 7, 20255,341.005,381.005,255.005,255.005,255.00407,156
May 6, 20255,302.005,369.005,286.005,337.005,337.00417,007
May 5, 20255,460.005,402.005,309.005,354.005,354.00418,607
May 2, 20255,283.005,426.005,230.005,320.005,320.00328,929
Apr 30, 20255,251.005,283.005,165.005,283.005,283.00509,702
Apr 29, 20255,620.005,669.005,250.005,250.005,250.00682,394
Apr 25, 20255,380.005,619.005,369.005,603.005,603.00415,930
Apr 24, 20255,303.005,470.005,215.005,469.005,469.002,424,349
Apr 23, 20255,350.005,495.004,875.005,212.005,212.001,617,846
Apr 22, 20255,670.005,671.005,428.005,428.005,428.00182,341
Apr 17, 20255,649.005,649.005,538.005,540.005,540.001,657,129
Apr 16, 20255,551.005,610.005,458.005,610.005,610.00672,036
Apr 15, 20255,550.005,666.005,352.005,550.005,550.00407,671
Apr 14, 20255,500.005,620.005,410.005,550.005,550.00390,886
Apr 11, 20255,414.005,484.005,306.005,471.005,471.00129,186
Apr 10, 20255,400.005,565.005,378.005,400.005,400.00308,209
Apr 9, 20255,350.005,368.005,116.005,210.005,210.00323,540
Apr 8, 20255,431.005,489.005,358.005,383.005,383.00317,189
Apr 7, 20255,575.005,550.005,297.005,360.005,360.00826,071
Apr 4, 20256,060.005,803.005,600.005,600.005,600.00479,117
Apr 3, 20256,100.005,957.005,760.005,832.005,832.00787,448
Apr 2, 20255,910.006,069.005,892.005,956.005,956.00154,544
Apr 1, 20255,950.005,996.005,823.005,971.005,971.00445,894
Mar 31, 20256,000.006,031.005,813.005,813.005,813.00247,429
Mar 28, 20255,821.005,981.005,821.005,899.005,899.00201,360
Mar 27, 20255,907.006,097.005,836.005,887.005,887.00148,415
Mar 26, 20256,011.006,090.005,955.005,988.005,988.00176,391
Mar 25, 20255,881.006,094.005,849.005,956.005,956.00287,163
Mar 24, 20256,100.006,099.005,865.005,881.005,881.00139,144
Mar 20, 20256,012.006,299.006,012.006,040.006,040.00421,685
Mar 19, 20256,201.006,297.006,029.006,055.006,055.00228,000
Mar 18, 20256,235.006,349.006,200.006,228.006,228.00237,547
Mar 17, 20256,124.006,285.006,090.006,235.006,235.00164,084
Mar 14, 20256,103.006,190.006,103.006,155.006,155.00122,842
Mar 13, 20256,092.006,157.006,015.006,108.006,108.00109,061
Mar 12, 20255,968.006,161.005,837.006,028.006,028.00108,588
Mar 11, 20256,034.006,100.005,950.005,968.005,968.00244,424
Mar 10, 20256,100.006,152.005,952.005,968.005,968.00154,189
Mar 7, 20256,000.006,096.005,963.006,050.006,050.00281,481
Mar 6, 20255,973.006,060.005,841.006,025.006,025.00247,748
Mar 5, 20256,001.005,953.005,757.005,863.005,863.00239,044
Mar 4, 20255,930.006,050.005,750.005,797.005,797.00247,920
Mar 3, 20256,005.006,175.005,930.005,942.005,942.00210,799
Feb 28, 20256,008.006,088.005,846.006,005.006,005.00438,052
Feb 27, 20256,082.006,097.006,012.006,060.006,060.00204,191
Feb 26, 20256,055.006,100.006,026.006,091.006,091.00302,827
Feb 25, 20256,001.006,100.006,016.006,055.006,055.00107,927
Feb 24, 20256,190.006,180.006,061.006,100.006,100.00227,823
Feb 21, 20255,950.006,180.006,060.006,180.006,180.00118,967
Feb 20, 20256,033.006,124.005,952.006,096.006,096.00252,369
Feb 19, 20256,125.006,274.006,042.006,046.006,046.00161,481
Feb 18, 20256,340.006,284.006,048.006,122.006,122.00292,229
Feb 17, 20256,391.006,390.006,249.006,293.006,293.001,293,321
Feb 14, 20256,168.006,337.006,040.006,308.006,308.00435,257
Feb 13, 20256,228.006,294.006,153.006,181.006,181.00246,197
Feb 12, 20256,270.006,250.006,104.006,235.006,235.00126,790
Feb 11, 20256,300.006,300.006,189.006,248.006,248.00428,833
Feb 10, 20256,210.006,319.006,175.006,285.006,285.00107,318
Feb 7, 20256,329.006,330.006,208.006,256.006,256.0074,155
Feb 6, 20256,230.006,330.006,177.006,188.006,188.00105,615
Feb 5, 20256,252.006,373.006,177.006,251.006,251.00899,971
Feb 4, 20256,120.006,350.006,092.006,280.006,280.00176,538
Feb 3, 20256,300.006,324.006,029.006,111.006,111.00202,596
Jan 31, 20256,224.006,365.006,224.006,288.006,288.00105,882
Jan 30, 20256,190.006,322.006,130.006,225.006,225.00728,768
Jan 29, 20256,445.006,622.006,191.006,199.006,199.00284,488
Jan 28, 20256,359.006,434.006,285.006,355.006,355.00159,306
Jan 27, 20256,441.006,441.006,340.006,420.006,420.0048,063
Jan 24, 20256,426.006,600.006,426.006,436.006,436.0063,840
Jan 23, 20256,599.006,599.006,250.006,423.006,423.00117,071
Jan 22, 20256,600.006,600.006,500.006,520.006,520.00105,628
Jan 21, 20256,873.006,942.006,541.006,555.006,555.00226,737
Jan 20, 20256,899.006,981.006,793.006,875.006,875.00243,591
Jan 17, 20256,590.006,850.006,590.006,801.006,801.00140,647
Jan 16, 20256,561.006,635.006,511.006,550.006,550.0099,468
Jan 15, 20256,599.006,599.006,450.006,500.006,500.00290,214
Jan 14, 20256,500.006,587.006,450.006,538.006,538.0093,831
Jan 13, 20256,500.006,581.006,390.006,451.006,451.00103,996
Jan 10, 20256,759.006,759.006,553.006,584.006,584.00186,617
Jan 9, 20256,713.006,800.006,644.006,683.006,683.00269,251
Jan 8, 20256,850.006,881.006,741.006,753.006,753.0058,279
Jan 7, 20256,853.007,175.006,850.006,869.006,869.00316,123
Jan 6, 20256,905.007,017.006,875.006,900.006,900.00155,377
Jan 3, 20256,940.007,000.006,883.006,999.006,999.0089,016
Jan 2, 20257,100.007,128.006,958.007,000.007,000.00124,148
Dec 31, 20247,179.007,179.006,886.007,095.007,095.00148,474
Dec 30, 20246,974.007,177.006,911.006,985.006,985.00166,104
Dec 27, 20246,884.007,149.006,884.006,998.006,998.0085,064
Dec 24, 20246,994.007,177.006,953.006,992.006,992.0046,269
Dec 23, 20246,929.006,999.006,886.006,978.006,978.00118,277
Dec 20, 20246,968.007,046.006,882.006,930.006,930.00407,404
Dec 19, 20247,000.007,039.006,946.006,951.006,951.00343,227
Dec 18, 20246,850.007,097.006,850.007,042.007,042.00169,477
Dec 17, 20247,111.007,250.006,814.006,850.006,850.00296,580
Dec 13, 20247,072.007,150.006,972.007,124.007,124.00248,937
Dec 12, 20247,051.007,100.007,020.007,097.007,097.00439,937
Dec 11, 20247,001.007,149.007,021.007,059.007,059.00298,843
Dec 10, 20246,836.007,150.006,816.007,105.007,105.00315,206
Dec 9, 20246,660.006,900.006,635.006,857.006,857.00245,143
Dec 6, 20246,599.006,662.006,475.006,641.006,641.0062,712
Dec 5, 20246,552.006,600.006,520.006,583.006,583.00205,626
Dec 4, 20246,558.006,600.006,470.006,521.006,521.0073,674
Dec 3, 20246,522.006,570.006,430.006,514.006,514.00163,411
Dec 2, 20246,540.006,574.006,464.006,470.006,470.0086,993
Nov 29, 20246,325.006,539.006,389.006,513.006,513.00170,953
Nov 28, 20246,454.006,521.006,351.006,452.006,452.00197,458
Nov 27, 20246,352.006,513.006,269.006,496.006,496.00410,032
Nov 26, 20246,415.006,410.006,253.006,380.006,380.00311,230
Nov 25, 20246,405.006,434.006,374.006,398.006,398.00170,986
Nov 22, 20246,471.006,529.006,400.006,415.006,415.00109,923
Nov 21, 20246,546.006,582.006,448.006,464.006,464.00163,149
Nov 20, 2024 10 Dividend
Nov 20, 20246,410.006,559.006,403.006,554.006,554.00133,636
Nov 19, 20246,600.006,599.006,410.006,410.006,409.90229,679
Nov 18, 20246,422.006,485.006,365.006,485.006,484.90177,794
Nov 15, 20246,425.006,495.006,360.006,360.006,359.90192,370
Nov 14, 20246,430.006,484.006,372.006,425.006,424.90279,260
Nov 13, 20246,451.006,677.006,400.006,425.006,424.90205,750
Nov 12, 20246,550.006,559.006,430.006,457.006,456.90387,491
Nov 11, 20246,606.006,663.006,529.006,551.006,550.90686,746
Nov 8, 20246,680.006,680.006,605.006,612.006,611.90335,897
Nov 7, 20246,535.006,683.006,538.006,670.006,669.90248,184
Nov 6, 20246,680.006,687.006,499.006,528.006,527.90346,303
Nov 5, 20246,655.006,836.006,655.006,680.006,679.90760,544
Nov 4, 20246,751.006,751.006,656.006,671.006,670.90190,826
Nov 1, 20246,632.006,768.006,613.006,679.006,678.90412,077
Oct 31, 20246,550.006,696.006,550.006,642.006,641.90417,029
Oct 30, 20246,630.006,730.006,590.006,590.006,589.90297,166
Oct 29, 20246,814.006,871.006,630.006,630.006,629.90250,418
Oct 28, 20246,800.006,863.006,646.006,770.006,769.89472,986
Oct 25, 20246,600.006,757.006,600.006,672.006,671.90152,395
Oct 24, 20246,525.006,645.006,450.006,600.006,599.90226,550
Oct 23, 20246,659.006,712.006,525.006,525.006,524.90358,200
Oct 22, 20246,799.006,799.006,600.006,664.006,663.90122,203
Oct 21, 20246,655.006,783.006,699.006,756.006,755.89164,905
Oct 18, 20246,700.006,765.006,647.006,700.006,699.90222,021
Oct 17, 20246,750.006,782.006,684.006,725.006,724.90385,463
Oct 16, 20246,750.006,754.006,570.006,754.006,753.89489,879
Oct 15, 20246,796.006,796.006,651.006,729.006,728.90285,959
Oct 14, 20246,661.006,764.006,552.006,742.006,741.89155,311
Oct 11, 20246,528.006,685.006,478.006,600.006,599.90226,896
Oct 10, 20246,550.006,599.006,463.006,463.006,462.90232,055
Oct 9, 20246,500.006,605.006,206.006,512.006,511.901,023,711
Oct 8, 20246,640.006,711.006,536.006,536.006,535.90305,837
Oct 7, 20246,753.006,800.006,690.006,760.006,759.89365,274
Oct 4, 20246,750.006,835.006,698.006,762.006,761.89116,564
Oct 3, 20246,790.006,792.006,641.006,775.006,774.89222,330
Oct 2, 20246,827.006,870.006,735.006,790.006,789.89136,526
Oct 1, 20246,887.006,887.006,783.006,827.006,826.89418,156
Sep 30, 20246,755.006,856.006,750.006,828.006,827.89309,545
Sep 27, 20246,838.006,838.006,576.006,622.006,621.90435,120
Sep 26, 20246,619.006,863.006,600.006,863.006,862.89456,537
Sep 25, 20246,551.006,671.006,510.006,604.006,603.90579,392
Sep 23, 20246,650.006,747.006,500.006,504.006,503.90372,706
Sep 20, 20246,800.006,907.006,610.006,610.006,609.904,375,156
Sep 19, 20246,697.006,925.006,688.006,799.006,798.89563,489
Sep 18, 20246,688.006,752.006,650.006,705.006,704.90406,960
Sep 17, 20246,670.006,755.006,638.006,736.006,735.90123,003
Sep 16, 20246,652.006,726.006,474.006,621.006,620.90138,927
Sep 13, 20246,690.006,782.006,586.006,659.006,658.90288,545
Sep 12, 20246,563.006,666.006,512.006,611.006,610.90135,751
Sep 11, 20246,513.006,549.006,396.006,465.006,464.90468,234
Sep 10, 20246,482.006,559.006,422.006,503.006,502.90295,448
Sep 9, 20246,375.006,515.006,207.006,459.006,458.90403,577
Sep 6, 20246,374.006,476.006,374.006,400.006,399.90157,413
Sep 5, 20246,274.006,498.006,200.006,430.006,429.90447,287
Sep 4, 20246,400.006,487.006,300.006,310.006,309.901,340,137
Sep 3, 20246,621.006,622.006,398.006,485.006,484.90298,767
Sep 2, 20246,610.006,680.006,515.006,568.006,567.90262,239
Aug 30, 20246,592.006,681.006,548.006,604.006,603.90278,682
Aug 29, 20246,710.006,773.006,600.006,612.006,611.90272,787
Aug 28, 20246,785.006,797.006,676.006,693.006,692.90288,303
Aug 27, 20246,806.006,850.006,620.006,787.006,786.89428,756
Aug 26, 20246,626.006,849.006,558.006,734.006,733.90576,684
Aug 23, 20246,455.006,605.006,351.006,536.006,535.90451,051
Aug 22, 20246,400.006,527.006,357.006,357.006,356.90251,958
Aug 21, 20246,422.006,467.006,389.006,400.006,399.90221,526
Aug 20, 20246,300.006,499.006,295.006,400.006,399.90275,187
Aug 19, 20246,302.006,422.006,299.006,361.006,360.90336,546
Aug 16, 20246,319.006,348.006,293.006,300.006,299.90496,346
Aug 15, 20246,362.006,393.006,300.006,320.006,319.901,290,759
Aug 14, 20246,500.006,435.006,334.006,352.006,351.90608,554
Aug 13, 20246,350.006,436.006,316.006,431.006,430.90291,850
Aug 12, 20246,414.006,650.006,351.006,351.006,350.90237,652
Aug 8, 20246,519.006,620.006,350.006,414.006,413.90558,124
Aug 7, 20246,581.006,618.006,494.006,520.006,519.90204,301
Aug 6, 20246,651.006,743.006,489.006,510.006,509.90281,265
Aug 5, 20246,650.006,657.006,504.006,644.006,643.90281,504
Aug 2, 20246,765.006,811.006,688.006,756.006,755.89215,042
Aug 1, 20246,840.006,921.006,801.006,848.006,847.8974,503
Jul 31, 20246,892.006,982.006,814.006,858.006,857.89109,825
Jul 30, 20246,957.006,989.006,856.006,938.006,937.8973,092
Jul 29, 20246,790.006,923.006,775.006,891.006,890.89120,695
Jul 26, 20246,726.006,840.006,700.006,777.006,776.89353,828
Jul 25, 20246,798.006,768.006,705.006,717.006,716.90245,293
Jul 24, 20246,825.006,869.006,753.006,788.006,787.89404,242
Jul 23, 20246,854.006,864.006,799.006,824.006,823.8995,979
Jul 22, 20246,877.006,888.006,830.006,870.006,869.89273,196
Jul 19, 20246,799.006,820.006,768.006,803.006,802.89318,021
Jul 18, 20247,023.007,023.006,769.006,819.006,818.89304,124
Jul 17, 20247,009.007,050.006,829.006,851.006,850.89235,657
Jul 16, 20247,071.007,106.006,964.007,046.007,045.89282,047
Jul 15, 20247,120.007,170.007,030.007,100.007,099.89370,582
Jul 12, 20247,359.007,359.007,154.007,158.007,157.89217,353
Jul 11, 20247,387.007,387.007,227.007,317.007,316.89187,465
Jul 10, 20247,301.007,393.007,180.007,300.007,299.89128,672
Jul 9, 20247,401.007,432.007,231.007,307.007,306.8963,612
Jul 8, 20247,375.007,429.007,190.007,399.007,398.88199,842
Jul 5, 20247,503.007,500.007,348.007,362.007,361.8963,516
Jul 4, 20247,499.007,500.007,220.007,475.007,474.88275,950
Jul 3, 20247,256.007,498.007,180.007,450.007,449.88554,213
Jul 2, 20247,389.007,389.007,184.007,184.007,183.89620,011
Jul 1, 20247,150.007,399.007,103.007,348.007,347.89423,062
Jun 28, 20247,058.007,141.007,058.007,079.007,078.89454,586
Jun 27, 20247,081.007,150.007,050.007,071.007,070.8992,431
Jun 26, 20247,050.007,059.006,975.007,050.007,049.89156,130
Jun 25, 20247,058.007,150.006,997.007,018.007,017.89135,694
Jun 24, 20247,153.007,153.006,995.007,009.007,008.89225,748
Jun 21, 20247,025.007,199.007,026.007,112.007,111.89532,631
Jun 20, 20247,120.007,303.007,110.007,202.007,201.89423,133
Jun 19, 20246,990.007,205.006,709.007,147.007,146.89434,274
Jun 18, 20246,700.006,997.006,656.006,970.006,969.891,021,528
Jun 14, 20246,720.006,700.006,577.006,663.006,662.90403,431
Jun 13, 20246,675.006,700.006,602.006,645.006,644.90347,095
Jun 12, 20246,723.006,729.006,617.006,681.006,680.90314,878
Jun 11, 20246,742.006,746.006,624.006,677.006,676.9089,268
Jun 10, 20246,810.006,850.006,739.006,739.006,738.8954,567
Jun 7, 20246,735.006,811.006,735.006,800.006,799.8956,964
Jun 6, 20246,800.006,840.006,738.006,800.006,799.89120,823
Jun 5, 2024 154 Dividend
Jun 5, 20246,799.006,833.006,695.006,832.006,831.8990,106
Jun 4, 20246,925.007,101.006,900.006,900.006,898.35378,842
Jun 3, 20247,039.007,101.007,009.007,095.007,093.3185,264
May 31, 20247,076.007,076.006,950.007,046.007,044.32145,808
May 30, 20246,800.007,074.006,805.007,025.007,023.32262,165
May 28, 20246,880.006,966.006,828.006,907.006,905.35331,569
May 27, 20246,861.006,902.006,801.006,880.006,878.36116,352
May 24, 20246,877.006,900.006,802.006,880.006,878.36169,269
May 23, 20246,818.006,910.006,825.006,876.006,874.36253,127
May 22, 20246,820.006,939.006,798.006,846.006,844.37248,609
May 21, 20246,873.006,988.006,781.006,782.006,780.38241,597
May 20, 20246,856.006,994.006,803.006,933.006,931.34263,274