Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Hudaco Industries Limited (HDC.JO)

Compare
18,346.00
+955.00
+(5.49%)
At close: 5:06:27 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202518,000.0018,500.0017,300.0018,346.0018,346.0065,680
Apr 9, 202517,508.0017,601.0016,701.0017,391.0017,391.0035,677
Apr 8, 202517,701.0018,301.0017,501.0018,000.0018,000.009,289
Apr 7, 202516,000.0018,450.0016,200.0017,531.0017,531.0039,329
Apr 4, 202517,934.0018,000.0017,303.0017,653.0017,653.0040,437
Apr 3, 202518,710.0018,710.0017,301.0018,000.0018,000.0032,603
Apr 2, 202519,207.0019,475.0018,701.0018,701.0018,701.004,138
Apr 1, 202518,798.0019,207.0018,737.0019,150.0019,150.0018,473
Mar 31, 202519,450.0019,450.0018,757.0018,757.0018,757.003,327
Mar 28, 202518,754.0019,338.0018,754.0019,338.0019,338.002,584
Mar 27, 202519,000.0019,549.0018,757.0019,167.0019,167.006,888
Mar 26, 202518,701.0019,600.0018,701.0019,000.0019,000.006,618
Mar 25, 202518,946.0019,313.0018,706.0019,200.0019,200.0028,643
Mar 24, 202518,701.0019,300.0018,701.0018,946.0018,946.001,772
Mar 20, 202519,201.0019,519.0018,853.0019,289.0019,289.0025,426
Mar 19, 202518,703.0019,000.0018,700.0019,000.0019,000.006,493
Mar 18, 202518,855.0019,473.0018,700.0018,700.0018,700.004,833
Mar 17, 202518,801.0019,000.0018,700.0018,988.0018,988.0013,060
Mar 14, 202518,800.0019,000.0018,700.0019,000.0019,000.0019,907
Mar 13, 202518,703.0019,088.0018,531.0018,800.0018,800.0021,587
Mar 12, 202519,057.0019,449.0019,000.0019,213.0019,213.0018,084
Mar 11, 202519,550.0019,650.0019,016.0019,445.0019,445.008,368
Mar 10, 202518,704.0019,500.0018,704.0019,378.0019,378.0030,181
Mar 7, 202519,343.0019,343.0018,804.0019,057.0019,057.005,305
Mar 6, 202519,332.0019,332.0018,801.0019,000.0019,000.008,098
Mar 5, 202519,101.0019,101.0018,306.0019,023.0019,023.0012,080
Mar 4, 202519,300.0019,988.0019,104.0019,344.0019,344.009,477
Mar 3, 202519,261.0022,500.0019,219.0019,300.0019,300.009,648
Feb 28, 202519,202.0019,400.0019,103.0019,251.0019,251.0036,046
Feb 27, 202519,014.0019,399.0017,001.0019,202.0019,202.0015,948
Feb 26, 2025 700.00 Dividend
Feb 26, 202519,500.0019,549.0018,702.0019,300.0019,300.008,900
Feb 25, 202519,500.0020,147.0019,500.0020,000.0019,993.0024,246
Feb 24, 202520,020.0021,299.0019,886.0019,886.0019,879.046,222
Feb 21, 202520,500.0020,636.0019,502.0020,200.0020,192.931,838
Feb 20, 202520,200.0020,910.0019,249.0020,198.0020,190.9332,509
Feb 19, 202520,237.0021,399.0020,013.0020,220.0020,212.9221,359
Feb 18, 202519,977.0020,486.0019,972.0020,361.0020,353.8744,622
Feb 17, 202520,200.0020,649.0019,794.0020,000.0019,993.004,220
Feb 14, 202520,000.0020,301.0020,000.0020,100.0020,092.969,908
Feb 13, 202520,030.0020,600.0020,030.0020,198.0020,190.9318,720
Feb 12, 202520,000.0020,398.0019,562.0020,111.0020,103.9651,699
Feb 11, 202519,401.0020,201.0019,401.0019,932.0019,925.0241,267
Feb 10, 202520,153.0020,301.0019,550.0020,100.0020,092.9619,808
Feb 7, 202519,861.0020,400.0019,251.0020,400.0020,392.869,100
Feb 6, 202520,099.0020,647.0019,298.0020,107.0020,099.9651,688
Feb 5, 202520,000.0020,616.0019,800.0019,800.0019,793.0713,932
Feb 4, 202519,385.0020,458.0019,385.0020,200.0020,192.9318,881
Feb 3, 202520,000.0020,589.0019,454.0019,862.0019,855.053,906
Jan 31, 202520,429.0020,429.0020,000.0020,188.0020,180.9310,677
Jan 30, 202520,450.0020,454.0020,198.0020,450.0020,442.841,863
Jan 29, 202520,001.0020,595.0020,000.0020,180.0020,172.94322,619
Jan 28, 202520,400.0020,700.0019,851.0020,000.0019,993.0027,241
Jan 27, 202520,681.0020,984.0019,800.0020,100.0020,092.9612,617
Jan 24, 202520,754.0021,149.0020,700.0020,999.0020,991.6515,584
Jan 23, 202520,800.0020,900.0020,400.0020,900.0020,892.6954,318
Jan 22, 202520,503.0021,132.0020,503.0020,900.0020,892.6915,118
Jan 21, 202521,149.0021,149.0020,582.0020,800.0020,792.729,354
Jan 20, 202521,000.0021,150.0020,726.0021,000.0020,992.6511,102
Jan 17, 202519,989.0020,901.0019,989.0020,863.0020,855.704,117
Jan 16, 202519,754.0019,800.0019,100.0019,800.0019,793.0710,583
Jan 15, 202519,779.0019,700.0019,031.0019,385.0019,378.218,943
Jan 14, 202519,030.0019,775.0019,030.0019,755.0019,748.093,170
Jan 13, 202519,664.0020,399.0019,100.0019,719.0019,712.109,770
Jan 10, 202520,409.0020,409.0019,862.0020,094.0020,086.973,118
Jan 9, 202520,418.0020,420.0019,696.0020,420.0020,412.854,388
Jan 8, 202520,110.0020,414.0019,651.0019,900.0019,893.045,364
Jan 7, 202520,500.0020,500.0020,116.0020,171.0020,163.949,338
Jan 6, 202520,503.0021,000.0020,503.0020,655.0020,647.777,914
Jan 3, 202520,506.0021,191.0020,506.0020,883.0020,875.691,914
Jan 2, 202520,501.0021,800.0020,582.0020,801.0020,793.7210,345
Dec 31, 202421,190.0022,000.0020,355.0021,600.0021,592.4425,433
Dec 30, 202421,198.0021,198.0020,356.0021,190.0021,182.5810,985
Dec 27, 202420,395.0020,900.0020,395.0020,706.0020,698.751,035
Dec 24, 202420,371.0021,199.0020,371.0020,790.0020,782.722,236
Dec 23, 202420,774.0021,200.0020,351.0020,351.0020,343.88705
Dec 20, 202420,899.0022,012.0020,340.0021,200.0021,192.5834,585
Dec 19, 202420,512.0021,489.0020,512.0020,945.0020,937.676,298
Dec 18, 202420,951.0022,870.0020,951.0021,492.0021,484.4811,757
Dec 17, 202420,949.0021,650.0020,900.0021,650.0021,642.424,932
Dec 13, 202420,700.0021,000.0020,654.0021,000.0020,992.6512,867
Dec 12, 202420,700.0020,889.0020,405.0020,850.0020,842.7016,410
Dec 11, 202420,673.0020,942.0020,314.0020,700.0020,692.7621,613
Dec 10, 202420,114.0020,478.0020,110.0020,478.0020,470.8310,490
Dec 9, 202420,200.0020,510.0020,200.0020,320.0020,312.8929,483
Dec 6, 202420,150.0020,300.0020,110.0020,295.0020,287.9013,249
Dec 5, 202420,030.0020,162.0019,842.0020,162.0020,154.9418,757
Dec 4, 202420,047.0020,110.0019,832.0019,950.0019,943.0212,397
Dec 3, 202419,995.0020,059.0019,624.0020,000.0019,993.0023,765
Dec 2, 202420,110.0020,110.0019,151.0019,992.0019,985.0010,386
Nov 29, 202420,109.0020,109.0019,601.0020,050.0020,042.984,092
Nov 28, 202419,920.0020,110.0019,321.0020,110.0020,102.969,793
Nov 27, 202420,051.0020,115.0019,921.0020,110.0020,102.966,231
Nov 26, 202420,150.0020,150.0019,820.0020,087.0020,079.9728,759
Nov 25, 202420,300.0020,300.0019,801.0020,270.0020,262.918,992
Nov 22, 202420,274.0020,393.0020,007.0020,331.0020,323.882,418
Nov 21, 202420,392.0020,392.0019,729.0020,304.0020,296.898,508
Nov 20, 202420,462.0020,462.0020,219.0020,393.0020,385.862,697
Nov 19, 202420,449.0020,494.0020,180.0020,180.0020,172.9416,686
Nov 18, 202420,465.0020,465.0020,240.0020,465.0020,457.845,406
Nov 15, 202420,400.0020,465.0020,244.0020,244.0020,236.913,763
Nov 14, 202420,100.0020,465.0019,903.0020,254.0020,246.919,390
Nov 13, 202420,300.0020,356.0020,072.0020,356.0020,348.886,293
Nov 12, 202420,078.0020,399.0020,050.0020,305.0020,297.8948,253
Nov 11, 202420,398.0020,450.0020,200.0020,450.0020,442.849,712
Nov 8, 202420,199.0020,386.0020,152.0020,244.0020,236.914,902
Nov 7, 202420,153.0020,554.0020,150.0020,153.0020,145.9515,682
Nov 6, 202420,883.0020,883.0020,150.0020,150.0020,142.9514,788
Nov 5, 202420,350.0020,440.0020,151.0020,440.0020,432.8512,794
Nov 4, 202420,500.0020,500.0020,200.0020,350.0020,342.883,589
Nov 1, 202419,936.0020,500.0019,500.0020,152.0020,144.9529,261
Oct 31, 202420,499.0020,800.0019,801.0020,070.0020,062.9730,395
Oct 30, 202420,350.0020,550.0019,999.0020,049.0020,041.98337,467
Oct 29, 202420,258.0020,899.0019,801.0020,300.0020,292.8927,922
Oct 28, 202419,547.0020,776.0018,800.0020,300.0020,292.8962,748
Oct 25, 202419,416.0019,551.0019,105.0019,550.0019,543.1621,283
Oct 24, 202419,673.0020,200.0019,250.0019,550.0019,543.1675,355
Oct 23, 202419,400.0020,399.0019,350.0019,500.0019,493.1855,756
Oct 22, 202419,325.0019,600.0019,325.0019,364.0019,357.2214,591
Oct 21, 202419,324.0019,599.0019,351.0019,370.0019,363.223,965
Oct 18, 202419,399.0019,399.0019,300.0019,300.0019,293.244,599
Oct 17, 202419,200.0019,400.0018,886.0019,400.0019,393.21714,252
Oct 16, 202419,099.0019,200.0018,955.0019,089.0019,082.324,349
Oct 15, 202418,581.0019,200.0018,581.0019,037.0019,030.3413,735
Oct 14, 202418,759.0019,139.0018,759.0018,973.0018,966.363,303
Oct 11, 202418,940.0019,200.0018,851.0019,200.0019,193.2811,814
Oct 10, 202419,000.0019,000.0018,968.0019,000.0018,993.353,236
Oct 9, 202419,050.0019,050.0018,850.0019,000.0018,993.354,445
Oct 8, 202418,551.0019,172.0018,551.0019,092.0019,085.323,571
Oct 7, 202418,700.0019,154.0018,200.0018,870.0018,863.4053,647
Oct 4, 202418,715.0019,140.0018,700.0019,000.0018,993.3594,888
Oct 3, 202418,801.0019,001.0018,650.0018,950.0018,943.3733,645
Oct 2, 202419,395.0019,420.0018,801.0018,801.0018,794.4264,809
Oct 1, 202419,500.0019,600.0019,082.0019,082.0019,075.32112,749
Sep 30, 202419,599.0019,599.0019,400.0019,407.0019,400.212,321
Sep 27, 202419,349.0019,600.0019,349.0019,600.0019,593.1440,967
Sep 26, 202419,002.0019,350.0018,859.0019,340.0019,333.2318,884
Sep 25, 202419,150.0019,150.0019,000.0019,002.0018,995.3517,571
Sep 23, 202419,000.0019,122.0018,700.0019,000.0018,993.356,323
Sep 20, 202419,093.0019,093.0018,500.0019,000.0018,993.3524,318
Sep 19, 202418,578.0019,186.0018,578.0019,085.0019,078.3234,963
Sep 18, 202417,719.0018,783.0017,719.0018,578.0018,571.5014,014
Sep 17, 202418,800.0018,800.0018,109.0018,250.0018,243.615,897
Sep 16, 202418,400.0018,686.0018,055.0018,202.0018,195.633,592
Sep 13, 202418,596.0018,596.0017,554.0018,052.0018,045.6850,197
Sep 12, 202418,281.0018,600.0018,060.0018,300.0018,293.6068,731
Sep 11, 202418,600.0019,347.0018,500.0018,600.0018,593.4932,877
Sep 10, 202418,501.0018,732.0018,350.0018,598.0018,591.4931,098
Sep 9, 202418,800.0018,815.0018,393.0018,418.0018,411.5510,750
Sep 6, 202418,438.0018,888.0018,438.0018,810.0018,803.421,865
Sep 5, 202418,340.0018,471.0018,250.0018,438.0018,431.5522,901
Sep 4, 202418,500.0018,606.0018,221.0018,424.0018,417.5515,071
Sep 3, 202418,379.0018,655.0018,379.0018,540.0018,533.517,185
Sep 2, 202418,818.0019,001.0018,396.0018,396.0018,389.562,854
Aug 30, 202419,058.0019,197.0018,877.0018,966.0018,959.3612,670
Aug 29, 202418,750.0019,057.0018,750.0019,057.0019,050.3315,980
Aug 28, 202418,581.0018,750.0018,580.0018,750.0018,743.4416,599
Aug 27, 202418,743.0018,743.0018,395.0018,641.0018,634.4818,914
Aug 26, 202418,546.0018,772.0017,817.0018,759.0018,752.4336,052
Aug 23, 202418,153.0018,550.0018,153.0018,550.0018,543.5133,862
Aug 22, 202418,642.0018,642.0018,163.0018,500.0018,493.5316,604
Aug 21, 202418,199.0018,200.0017,812.0018,125.0018,118.66139,134
Aug 20, 202418,151.0018,200.0017,900.0018,140.0018,133.654,303
Aug 19, 202418,180.0018,199.0018,043.0018,043.0018,036.696,487
Aug 16, 202418,250.0018,300.0018,050.0018,050.0018,043.6818,602
Aug 15, 202417,908.0018,250.0017,908.0018,095.0018,088.67312,841
Aug 14, 2024 325.00 Dividend
Aug 14, 202418,289.0018,523.0017,986.0018,052.0018,045.68197,252
Aug 13, 202418,216.0018,547.0018,200.0018,300.0018,290.3511,076
Aug 12, 202418,199.0018,463.0018,150.0018,400.0018,390.29141,369
Aug 8, 202417,694.0018,200.0017,694.0018,190.0018,180.4038,157
Aug 7, 202418,200.0018,200.0017,666.0017,694.0017,684.6610,061
Aug 6, 202418,200.0018,200.0017,666.0017,666.0017,656.684,899
Aug 5, 202417,950.0018,248.0017,399.0017,740.0017,730.648,826
Aug 2, 202418,400.0018,400.0018,100.0018,100.0018,090.459,339
Aug 1, 202418,200.0019,600.0018,102.0018,325.0018,315.3361,266
Jul 31, 202418,197.0018,207.0018,001.0018,200.0018,190.4036,051
Jul 30, 202418,001.0018,026.0017,651.0017,651.0017,641.6968,132
Jul 29, 202418,000.0018,200.0017,826.0018,000.0017,990.5020,465
Jul 26, 202417,839.0018,001.0017,800.0018,000.0017,990.50124,315
Jul 25, 202417,634.0017,755.0017,583.0017,755.0017,745.632,081
Jul 24, 202417,632.0017,700.0017,632.0017,680.0017,670.678,879
Jul 23, 202417,690.0017,759.0017,611.0017,696.0017,686.66984
Jul 22, 202417,727.0017,799.0017,583.0017,690.0017,680.671,250
Jul 19, 202417,799.0017,799.0017,200.0017,650.0017,640.6912,000
Jul 18, 202417,206.0017,840.0017,206.0017,456.0017,446.793,057
Jul 17, 202417,200.0017,797.0017,200.0017,205.0017,195.924,478
Jul 16, 202417,366.0017,446.0017,200.0017,200.0017,190.933,220
Jul 15, 202417,150.0017,534.0017,150.0017,173.0017,163.946,730
Jul 12, 202417,535.0018,000.0017,450.0017,525.0017,515.769,365
Jul 11, 202417,849.0017,849.0017,350.0017,750.0017,740.636,559
Jul 10, 202417,502.0017,900.0017,502.0017,820.0017,810.6015,352
Jul 9, 202417,502.0017,950.0017,688.0017,950.0017,940.532,263
Jul 8, 202417,996.0018,000.0017,899.0018,000.0017,990.5029,472
Jul 5, 202417,701.0017,996.0017,680.0017,870.0017,860.574,395
Jul 4, 202417,994.0018,000.0017,710.0017,803.0017,793.6114,015
Jul 3, 202417,334.0018,002.0017,301.0017,823.0017,813.6064,484
Jul 2, 202417,900.0017,900.0017,352.0017,600.0017,590.7120,120
Jul 1, 202416,992.0018,764.0016,766.0017,800.0017,790.6124,210
Jun 28, 202417,700.0017,750.0016,301.0016,950.0016,941.0636,185
Jun 27, 202417,347.0017,800.0017,251.0017,650.0017,640.6918,827
Jun 26, 202417,790.0017,850.0017,500.0017,500.0017,490.7731,559
Jun 25, 202417,650.0017,800.0017,650.0017,790.0017,780.627,232
Jun 24, 202417,799.0017,800.0017,600.0017,643.0017,633.6910,881
Jun 21, 202417,800.0018,699.0017,700.0017,799.0017,789.6152,829
Jun 20, 202417,500.0017,809.0017,274.0017,757.0017,747.6314,391
Jun 19, 202417,298.0017,500.0017,298.0017,500.0017,490.7773,726
Jun 18, 202416,997.0017,497.0016,800.0016,901.0016,892.0862,449
Jun 14, 202416,900.0016,900.0016,388.0016,900.0016,891.0916,876
Jun 13, 202416,800.0016,997.0016,725.0016,810.0016,801.1321,176
Jun 12, 202416,103.0016,996.0016,103.0016,800.0016,791.1414,616
Jun 11, 202416,401.0016,787.0016,401.0016,787.0016,778.1410,733
Jun 10, 202416,694.0016,799.0016,121.0016,799.0016,790.147,013
Jun 7, 202416,343.0016,600.0016,343.0016,600.0016,591.242,419
Jun 6, 202416,103.0016,749.0016,103.0016,749.0016,740.166,209
Jun 5, 202416,667.0016,900.0016,007.0016,749.0016,740.168,365
Jun 4, 202416,500.0016,800.0016,400.0016,800.0016,791.1443,865
Jun 3, 202416,797.0016,797.0016,500.0016,700.0016,691.192,670
May 31, 202416,500.0016,879.0016,500.0016,503.0016,494.2913,308
May 30, 202416,401.0016,886.0016,400.0016,500.0016,491.293,164
May 28, 202416,710.0016,900.0016,700.0016,700.0016,691.1912,700
May 27, 202416,697.0016,899.0016,412.0016,710.0016,701.195,403
May 24, 202416,894.0016,900.0016,582.0016,900.0016,891.098,504
May 23, 202416,800.0016,995.0016,722.0016,722.0016,713.1837,162
May 22, 202416,780.0016,800.0016,700.0016,800.0016,791.144,601
May 21, 202416,798.0016,800.0016,427.0016,800.0016,791.146,335
May 20, 202416,750.0016,800.0016,403.0016,710.0016,701.192,791
May 17, 202416,403.0016,801.0016,403.0016,612.0016,603.2410,000
May 16, 202416,600.0016,800.0016,401.0016,650.0016,641.2124,963
May 15, 202416,600.0016,700.0016,600.0016,660.0016,651.2114,062
May 14, 202416,700.0016,771.0016,500.0016,771.0016,762.151,706
May 13, 202416,600.0016,800.0016,600.0016,700.0016,691.1914,428
May 10, 202416,453.0016,800.0016,453.0016,800.0016,791.1426,540
May 9, 202416,793.0016,800.0016,450.0016,453.0016,444.3216,791
May 8, 202416,799.0016,800.0016,650.0016,655.0016,646.2112,487
May 7, 202416,420.0016,799.0016,420.0016,650.0016,641.211,307
May 6, 202416,139.0016,699.0016,251.0016,310.0016,301.403,658
May 3, 202416,800.0016,800.0016,622.0016,627.0016,618.234,260
May 2, 202416,799.0016,799.0016,600.0016,620.0016,611.239,084
Apr 30, 202416,148.0016,800.0016,160.0016,800.0016,791.146,515
Apr 29, 202416,401.0016,800.0016,380.0016,700.0016,691.1923,019
Apr 26, 202416,203.0016,490.0016,203.0016,375.0016,366.3622,786
Apr 25, 202416,885.0016,885.0016,100.0016,300.0016,291.40107,280
Apr 24, 202416,110.0016,570.0016,104.0016,570.0016,561.266,831
Apr 23, 202416,193.0016,997.0016,020.0016,110.0016,101.5022,237
Apr 22, 202416,083.0016,349.0015,750.0015,857.0015,848.6316,426
Apr 19, 202415,994.0016,100.0015,700.0016,000.0015,991.5636,076
Apr 18, 202415,804.0016,065.0015,804.0016,065.0016,056.5210,309
Apr 17, 202416,000.0016,071.0015,703.0016,071.0016,062.524,508
Apr 16, 202415,900.0016,075.0015,851.0016,071.0016,062.524,665
Apr 15, 202415,755.0016,009.0015,755.0016,009.0016,000.552,051
Apr 12, 202415,701.0016,350.0015,700.0015,736.0015,727.7038,463
Apr 11, 202415,751.0015,862.0015,660.0015,862.0015,853.6329,064
Apr 10, 202416,075.0016,075.0015,660.0015,750.0015,741.697,469