Johannesburg - Delayed Quote ZAc

Hosken Consolidated Investments Limited (HCI.JO)

Compare
16,112.00
+112.00
+(0.70%)
At close: January 17 at 5:00:28 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516,132.0016,200.0015,980.0016,112.0016,112.0045,360
Jan 16, 202516,029.0016,246.0015,750.0016,000.0016,000.0031,875
Jan 15, 202515,900.0016,151.0015,797.0016,100.0016,100.0068,878
Jan 14, 202515,946.0016,176.0015,694.0015,900.0015,900.0016,187
Jan 13, 202516,073.0016,215.0015,734.0015,879.0015,879.0046,011
Jan 10, 202516,021.0016,206.0016,000.0016,000.0016,000.0030,577
Jan 9, 202516,300.0016,207.0016,000.0016,020.0016,020.0013,062
Jan 8, 202516,006.0016,236.0016,000.0016,064.0016,064.0026,943
Jan 7, 202516,306.0016,478.0016,000.0016,026.0016,026.0048,943
Jan 6, 202516,410.0016,518.0016,266.0016,270.0016,270.0032,708
Jan 3, 202516,221.0016,450.0016,221.0016,450.0016,450.0032,311
Jan 2, 202516,564.0016,661.0016,271.0016,420.0016,420.0030,539
Dec 31, 202416,682.0016,890.0016,395.0016,400.0016,400.0064,405
Dec 30, 202416,422.0016,598.0016,200.0016,500.0016,500.0049,972
Dec 27, 202416,106.0016,461.0016,100.0016,229.0016,229.0022,402
Dec 24, 202416,500.0016,526.0016,050.0016,050.0016,050.0030,270
Dec 23, 202416,324.0016,746.0016,324.0016,484.0016,484.0043,281
Dec 20, 202416,317.0016,599.0016,165.0016,324.0016,324.00159,908
Dec 19, 202416,650.0016,697.5016,299.0016,305.0016,305.0057,541
Dec 18, 2024 50.00 Dividend
Dec 18, 202416,563.0016,671.0016,500.0016,671.0016,671.0076,034
Dec 17, 202416,938.0017,207.0016,401.0016,563.0016,513.0094,811
Dec 13, 202417,089.0017,146.0016,913.0016,938.0016,886.8737,567
Dec 12, 202416,800.0017,150.0016,800.0016,989.0016,937.71138,193
Dec 11, 202417,029.0017,103.0016,792.0016,792.0016,741.3152,239
Dec 10, 202417,408.0017,408.0017,000.0017,061.0017,009.5048,743
Dec 9, 202417,443.0017,589.0017,300.0017,408.0017,355.4567,995
Dec 6, 202417,500.0017,587.0017,301.0017,313.0017,260.7423,389
Dec 5, 202417,314.0017,599.0017,204.0017,450.0017,397.32151,407
Dec 4, 202417,070.0017,526.0017,070.0017,250.0017,197.93108,928
Dec 3, 202417,910.0017,910.0017,003.0017,177.0017,125.1565,137
Dec 2, 202417,304.0017,651.0017,223.0017,539.0017,486.0548,619
Nov 29, 202417,777.0017,780.0017,283.0017,283.0017,230.8337,606
Nov 28, 202418,500.0018,500.0017,699.0017,791.0017,737.29252,213
Nov 27, 202418,985.0018,985.0018,346.0018,370.0018,314.5417,590
Nov 26, 202419,700.0019,700.0018,697.0018,801.0018,744.2442,766
Nov 25, 202419,646.0019,702.0019,550.0019,559.0019,499.9682,576
Nov 22, 202419,819.0019,949.0019,107.0019,578.0019,518.9035,797
Nov 21, 202419,600.0019,811.0019,402.0019,524.0019,465.06119,571
Nov 20, 202419,570.0019,684.0019,189.0019,600.0019,540.8361,105
Nov 19, 202419,720.0019,949.0019,349.0019,587.0019,527.8769,222
Nov 18, 202419,899.0020,215.0019,000.0019,600.0019,540.83329,600
Nov 15, 202419,800.0019,887.0019,687.0019,887.0019,826.96188,761
Nov 14, 202419,700.0019,896.0019,694.0019,815.0019,755.1845,757
Nov 13, 202419,750.0019,800.0019,301.0019,700.0019,640.5365,743
Nov 12, 202419,500.0019,800.0019,500.0019,750.0019,690.3885,075
Nov 11, 202419,500.0019,705.0019,008.0019,653.0019,593.6737,594
Nov 8, 202419,758.0019,758.0019,200.0019,600.0019,540.8397,346
Nov 7, 202419,221.0019,815.0019,221.0019,700.0019,640.53109,156
Nov 6, 202420,129.0020,129.0019,196.0019,697.0019,637.5459,999
Nov 5, 202419,740.0020,139.0019,474.0019,995.0019,934.6468,457
Nov 4, 202418,850.0019,700.0018,840.0019,700.0019,640.53149,222
Nov 1, 202418,600.0018,888.0018,400.0018,836.0018,779.14122,073
Oct 31, 202418,700.0018,821.0018,430.0018,556.0018,499.98128,920
Oct 30, 202418,692.0018,820.0018,595.0018,689.0018,632.5848,268
Oct 29, 202418,624.0018,952.0018,260.0018,565.0018,508.9615,881
Oct 28, 202418,676.0018,867.0018,550.0018,799.0018,742.2554,914
Oct 25, 202418,299.0018,800.0018,221.0018,758.0018,701.3755,881
Oct 24, 202418,774.0018,888.0018,280.0018,416.0018,360.4123,817
Oct 23, 202418,915.0018,920.0018,401.0018,597.0018,540.86140,099
Oct 22, 202417,907.0018,917.0017,907.0018,759.0018,702.3732,345
Oct 21, 202418,754.0018,868.0018,452.0018,756.0018,699.3833,595
Oct 18, 202418,209.0018,889.0018,200.0018,844.0018,787.1193,472
Oct 17, 202418,166.0018,313.0017,914.0018,200.0018,145.0663,673
Oct 16, 202417,600.0018,055.0017,400.0018,055.0018,000.50108,693
Oct 15, 202417,669.0017,669.0017,464.0017,572.0017,518.9528,768
Oct 14, 202417,836.0017,973.0017,600.0017,696.0017,642.5841,691
Oct 11, 202417,704.0018,000.0017,704.0017,903.0017,848.9631,902
Oct 10, 202417,487.0018,100.0017,424.0017,694.0017,640.5940,895
Oct 9, 202417,569.0017,569.0017,356.0017,400.0017,347.4774,406
Oct 8, 202417,706.0017,870.0017,400.0017,600.0017,546.8763,833
Oct 7, 202417,639.0017,849.0017,479.0017,729.0017,675.4816,364
Oct 4, 202417,046.0017,640.0017,046.0017,588.0017,534.9150,487
Oct 3, 202417,507.0017,624.0017,100.0017,241.0017,188.9543,943
Oct 2, 202417,909.0017,944.0017,600.0017,657.0017,603.7050,241
Oct 1, 202418,300.0018,302.0017,851.0017,930.0017,875.8764,046
Sep 30, 202418,438.0018,587.0018,175.0018,200.0018,145.0677,559
Sep 27, 202418,460.0018,634.0018,401.0018,500.0018,444.1541,932
Sep 26, 202418,560.0018,655.0018,174.0018,497.0018,441.1672,726
Sep 25, 202418,351.0018,576.0018,200.0018,376.0018,320.53124,379
Sep 23, 202418,300.0018,455.0018,160.0018,297.0018,241.7743,948
Sep 20, 202418,424.0018,764.0018,140.0018,140.0018,085.241,173,056
Sep 19, 202418,497.0018,800.0018,331.0018,623.0018,566.78148,406
Sep 18, 202418,402.0018,630.0018,109.0018,233.0018,177.9655,754
Sep 17, 202418,149.0018,600.0018,104.0018,530.0018,474.0663,225
Sep 16, 202418,188.0018,188.0018,038.0018,138.0018,083.2442,836
Sep 13, 202418,198.0018,404.0018,156.0018,156.0018,101.1934,780
Sep 12, 202418,260.0018,510.0018,100.0018,194.0018,139.0843,512
Sep 11, 202418,543.0018,543.0018,241.0018,241.0018,185.9368,863
Sep 10, 202418,288.0018,659.0018,288.0018,598.0018,541.8656,601
Sep 9, 202418,507.0018,800.0018,430.0018,430.0018,374.3647,067
Sep 6, 202418,450.0018,714.0018,450.0018,533.0018,477.0530,668
Sep 5, 202418,445.0018,836.0018,404.0018,584.0018,527.9041,128
Sep 4, 202418,188.0018,621.0018,154.0018,400.0018,344.46151,772
Sep 3, 202418,554.0018,673.0018,176.0018,423.0018,367.3849,627
Sep 2, 202418,433.0018,707.0018,420.0018,647.0018,590.7172,195
Aug 30, 202418,887.0018,887.0018,591.0018,591.0018,534.88307,905
Aug 29, 202418,750.0019,119.0018,664.0018,800.0018,743.25129,241
Aug 28, 202418,771.0018,805.0018,663.0018,800.0018,743.25152,397
Aug 27, 202418,964.0018,964.0018,644.0018,798.0018,741.2511,886
Aug 26, 202419,160.0019,175.0018,528.0018,908.0018,850.92108,805
Aug 23, 202418,081.0018,688.0018,001.0018,550.0018,494.00185,022
Aug 22, 202417,845.0018,141.0017,845.0018,012.0017,957.6328,584
Aug 21, 202418,065.0018,158.0017,776.0017,776.0017,722.3416,512
Aug 20, 202417,850.0018,194.0017,862.0018,010.0017,955.6343,305
Aug 19, 202417,905.0018,269.0017,905.0018,114.0018,059.3239,195
Aug 16, 202418,108.0018,265.0017,863.0018,031.0017,976.5733,784
Aug 15, 202417,651.0018,138.0017,814.0017,856.0017,802.1052,751
Aug 14, 202418,500.0018,399.0017,895.0017,895.0017,840.9824,475
Aug 13, 202418,100.0018,235.0017,983.0018,132.0018,077.2622,268
Aug 12, 202418,401.0018,401.0018,048.0018,100.0018,045.3625,034
Aug 8, 202418,083.0018,355.0017,986.0018,315.0018,259.7136,336
Aug 7, 202418,249.0018,359.0017,706.0018,173.0018,118.1445,773
Aug 6, 202418,101.0018,199.0017,481.0018,000.0017,945.6653,598
Aug 5, 202417,780.0017,781.0017,479.0017,575.0017,521.9556,865
Aug 2, 202418,389.0018,389.0017,938.0018,144.0018,089.2360,788
Aug 1, 202418,523.0018,669.0018,270.0018,390.0018,334.4844,213
Jul 31, 202418,860.0019,000.0018,214.0018,636.0018,579.7491,182
Jul 30, 202418,805.0019,105.0018,736.0018,936.0018,878.84183,298
Jul 29, 202419,200.0019,232.0018,760.0018,930.0018,872.85161,507
Jul 26, 202419,366.0019,481.0019,100.0019,100.0019,042.3496,626
Jul 25, 202419,100.0019,316.0018,213.0019,200.0019,142.0499,124
Jul 24, 2024 100.00 Dividend
Jul 24, 202419,197.0019,390.0019,000.0019,141.0019,083.22117,943
Jul 23, 202418,898.0019,428.0018,142.0019,180.0019,022.4043,237
Jul 22, 202418,662.0019,165.0018,561.0019,160.0019,002.5739,019
Jul 19, 202418,999.0019,033.0018,436.0018,809.0018,654.4542,712
Jul 18, 202418,212.0018,444.0018,066.0018,444.0018,292.45105,457
Jul 17, 202418,334.0018,334.0017,781.0018,179.0018,029.6340,976
Jul 16, 202418,071.0018,344.0017,844.0018,300.0018,149.6383,189
Jul 15, 202417,911.0018,010.0017,780.0017,928.0017,780.6924,368
Jul 12, 202417,780.0018,150.0017,780.0017,903.0017,755.89126,337
Jul 11, 202417,900.0018,010.0017,882.0017,882.0017,735.0735,726
Jul 10, 202417,941.0018,000.0017,900.0017,900.0017,752.9260,092
Jul 9, 202417,899.0018,050.0017,873.0017,958.0017,810.4464,535
Jul 8, 202417,991.0018,143.0017,804.0018,001.0017,853.09111,269
Jul 5, 202418,298.0018,449.0017,899.0017,958.0017,810.4455,182
Jul 4, 202418,325.0018,570.0018,141.0018,399.0018,247.82123,056
Jul 3, 202417,521.0018,173.0017,394.0018,154.0018,004.83177,357
Jul 2, 202417,800.0017,928.0017,441.0017,447.0017,303.64139,936
Jul 1, 202417,550.0018,100.0017,734.0017,800.0017,653.74271,342
Jun 28, 202417,160.0017,698.0017,160.0017,543.0017,398.8584,559
Jun 27, 202417,215.0017,388.0017,196.0017,221.0017,079.5036,572
Jun 26, 202417,240.0017,418.0017,191.0017,199.0017,057.6824,706
Jun 25, 202417,527.0017,548.0017,153.0017,284.0017,141.9847,222
Jun 24, 202417,300.0017,443.0017,122.0017,315.0017,172.7350,456
Jun 21, 202417,189.0017,400.0016,985.0017,329.0017,186.61125,888
Jun 20, 202417,764.0017,796.0017,003.0017,189.0017,047.7689,941
Jun 19, 202417,200.0017,536.0017,109.0017,330.0017,187.60171,501
Jun 18, 202416,547.0017,898.0016,547.0016,925.0016,785.93258,625
Jun 14, 202416,076.0016,600.0016,000.0016,500.0016,364.42101,109
Jun 13, 202416,100.0016,209.0015,800.0015,879.0015,748.5325,481
Jun 12, 202416,097.0016,200.0015,800.0015,985.0015,853.6541,456
Jun 11, 202415,800.0016,285.0015,607.0015,992.0015,860.6061,285
Jun 10, 202415,996.0016,101.0015,606.0015,800.0015,670.1726,563
Jun 7, 202416,050.0016,183.0016,000.0016,144.0016,011.3527,771
Jun 6, 202416,220.0016,220.0015,936.0015,938.0015,807.0418,094
Jun 5, 202416,400.0016,400.0016,000.0016,299.0016,165.0795,298
Jun 4, 202416,640.0016,775.0016,295.0016,295.0016,161.11128,468
Jun 3, 202416,421.0016,550.0015,914.0016,550.0016,414.0163,928
May 31, 202416,200.0016,486.0015,821.0016,486.0016,350.54290,944
May 30, 202417,330.0017,201.0016,301.0016,328.0016,193.84101,867
May 28, 202417,442.0017,442.0017,160.0017,160.0017,019.0081,313
May 27, 202417,300.0017,502.0017,160.0017,399.0017,256.0423,323
May 24, 202417,314.0017,400.0017,082.0017,298.0017,155.8747,972
May 23, 202417,253.0017,400.0017,160.0017,162.0017,020.9850,590
May 22, 202417,700.0017,800.0017,343.0017,343.0017,200.5074,706
May 21, 202417,681.0017,884.0017,226.0017,800.0017,653.74119,824
May 20, 202417,656.0018,100.0017,516.0017,600.0017,455.3859,641
May 17, 202417,924.0018,107.0017,756.0017,757.0017,611.0926,529
May 16, 202418,300.0018,300.0017,680.0018,089.0017,940.3766,355
May 15, 202418,025.0018,704.0018,000.0018,123.0017,974.09109,577
May 14, 202417,400.0018,500.0017,400.0018,200.0018,050.45238,046
May 13, 202417,981.0018,149.0017,307.0017,438.0017,294.7145,817
May 10, 202417,400.0018,400.0017,285.0017,800.0017,653.74162,325
May 9, 202417,316.0017,531.0017,130.0017,239.0017,097.3552,334
May 8, 202417,249.0017,597.0017,162.0017,449.0017,305.6347,712
May 7, 202417,063.0017,250.0017,062.0017,178.0017,036.8510,596
May 6, 202417,396.0017,400.0017,060.0017,133.0016,992.2222,084
May 3, 202417,133.0017,290.0017,060.0017,276.0017,134.0511,073
May 2, 202417,210.0017,401.0017,153.0017,178.0017,036.8528,402
Apr 30, 202417,589.0017,600.0017,066.0017,256.0017,114.2131,252
Apr 29, 202417,150.0017,601.0017,129.0017,543.0017,398.8586,625
Apr 26, 202417,150.0017,232.0016,762.0017,200.0017,058.6740,640
Apr 25, 202417,099.0017,247.0017,050.0017,107.0016,966.4426,861
Apr 24, 202417,045.0017,227.0017,045.0017,227.0017,085.4550,824
Apr 23, 202417,197.0017,202.0017,020.0017,115.0016,974.3757,545
Apr 22, 202417,088.0017,102.0016,925.0017,050.0016,909.90120,779
Apr 19, 202417,088.0017,088.0016,780.0017,050.0016,909.9084,308
Apr 18, 202417,174.0017,174.0017,000.0017,015.0016,875.1926,983
Apr 17, 202417,136.0017,499.0017,004.0017,290.0017,147.9347,666
Apr 16, 202417,361.0017,474.0017,040.0017,179.0017,037.8456,285
Apr 15, 202417,001.0017,433.0017,001.0017,388.0017,245.1314,316
Apr 12, 202417,810.0017,898.0017,320.0017,499.0017,355.216,121
Apr 11, 202417,501.0017,801.0017,012.0017,677.0017,531.7544,994
Apr 10, 202417,699.0017,827.0017,244.0017,550.0017,405.7961,987
Apr 9, 202417,675.0017,918.0017,201.0017,653.0017,507.9522,639
Apr 8, 202416,840.0018,200.0016,511.0017,675.0017,529.7746,919
Apr 5, 202416,803.0017,362.0016,803.0017,001.0016,861.3138,257
Apr 4, 202417,150.0017,533.0016,512.0017,490.0017,346.2956,064
Apr 3, 202417,397.0017,414.0017,005.0017,282.0017,140.0040,765
Apr 2, 202416,705.0017,370.0016,705.0017,354.0017,211.4129,115
Mar 28, 202417,490.0017,490.0017,200.0017,200.0017,058.67476,688
Mar 27, 202417,267.0017,418.0016,860.0017,268.0017,126.1155,778
Mar 26, 202417,049.0017,266.0016,913.0017,266.0017,124.1325,703
Mar 25, 202417,020.0017,107.0016,761.0017,046.0016,905.9440,015
Mar 22, 202417,250.0017,108.0016,665.0016,985.0016,845.4464,329
Mar 20, 202416,806.0017,099.0016,613.0017,081.0016,940.6575,352
Mar 19, 202417,229.0017,341.0016,516.0016,838.0016,699.6442,127
Mar 18, 202417,658.0017,755.0016,981.0017,256.0017,114.2175,006
Mar 15, 202416,815.0017,578.0016,815.0017,578.0017,433.5768,967
Mar 14, 202417,242.0017,500.0017,121.0017,243.0017,101.3256,640
Mar 13, 202417,144.0017,188.0016,900.0017,188.0017,046.7745,353
Mar 12, 202416,958.0017,338.0016,851.0017,070.0016,929.7433,016
Mar 11, 202416,502.0016,930.0016,603.0016,910.0016,771.0535,071
Mar 8, 202417,372.0017,372.0016,730.0016,868.0016,729.4024,681
Mar 7, 202417,300.0017,350.0016,667.0016,998.0016,858.3341,956
Mar 6, 202417,700.0017,700.0017,033.0017,254.0017,112.2365,044
Mar 5, 202417,551.0017,653.0017,004.0017,547.0017,402.8233,214
Mar 4, 202417,808.0017,808.0017,570.0017,642.0017,497.0431,575
Mar 1, 202417,100.0017,666.0017,300.0017,628.0017,483.15326,808
Feb 29, 202418,041.0018,041.0017,301.0017,570.0017,425.6385,631
Feb 28, 202417,671.0018,566.0017,500.0017,679.0017,533.7343,127
Feb 27, 202417,650.0017,904.0017,502.0017,587.0017,442.49103,384
Feb 26, 202417,550.0018,189.0017,500.0017,701.0017,555.5531,594
Feb 23, 202418,038.0018,571.0017,508.0017,800.0017,653.7467,849
Feb 22, 202417,714.0018,091.0017,506.0017,757.0017,611.0963,441
Feb 21, 202417,768.0017,834.0017,601.0017,722.0017,576.3811,622
Feb 20, 202418,100.0018,100.0017,500.0017,700.0017,554.5646,954
Feb 19, 202418,021.0018,989.0017,353.0017,770.0017,623.998,607
Feb 16, 202417,500.0018,200.0017,419.0017,780.0017,633.9042,107
Feb 15, 202417,591.0018,011.0017,531.0017,874.0017,727.1334,729
Feb 14, 202417,913.0018,149.0017,531.0017,767.0017,621.0179,658
Feb 13, 202418,100.0018,400.0017,353.0017,694.0017,548.6146,794
Feb 12, 202417,990.0018,511.0017,432.0017,945.0017,797.5525,999
Feb 9, 202417,892.0017,892.0017,520.0017,740.0017,594.23111,364
Feb 8, 202417,990.0017,990.0017,578.0017,700.0017,554.56112,839
Feb 7, 202418,199.0018,200.0017,501.0017,836.0017,689.4556,627
Feb 6, 202418,207.0018,499.0017,662.0017,748.0017,602.1752,520
Feb 5, 202417,600.0018,004.0017,577.0017,887.0017,740.03130,830
Feb 2, 202417,700.0017,822.0017,528.0017,629.0017,484.1571,637
Feb 1, 202417,601.0017,780.0017,439.0017,629.0017,484.1563,997
Jan 31, 202418,301.0018,301.0017,545.0017,714.0017,568.4552,207
Jan 30, 202417,737.0017,985.0017,518.0017,820.0017,673.5830,422
Jan 29, 202417,799.0017,950.0017,489.0017,570.0017,425.6332,610
Jan 26, 202417,584.0017,803.0017,518.0017,672.0017,526.7931,052
Jan 25, 202418,075.0018,075.0017,629.0017,703.0017,557.5414,799
Jan 24, 202417,793.0018,025.0017,793.0017,950.0017,802.51109,982
Jan 23, 202418,449.0018,447.0017,737.0017,824.0017,677.5423,759
Jan 22, 202418,390.0018,390.0017,522.0018,069.0017,920.5330,665
Jan 19, 202418,440.0018,441.0017,942.0018,111.0017,962.1917,963
Jan 18, 202418,482.0018,499.0018,344.0018,344.0018,193.27100,326
Jan 17, 202418,201.0018,426.0018,038.0018,344.0018,193.2727,168

Related Tickers

KRKA.SG Koç Holding A.S.
24.00
0.00%
 
NQL.F The Bidvest Group Limited
26.60
-0.75%
 
KRKA.BE Koc Holding AS
24.20
+0.83%
 
BVT.JO The Bidvest Group Limited
26,375.00
+1.18%
 
0882.HK TIANJIN DEV
1.970
0.00%