AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 90.00
-4.00 (-4.44%)
Mar 11, 2026, 4:46 PM SAST
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | -5.56% | 15,351 |
| Mar 10, 2026 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | -4.26% | 108,396 |
| Mar 9, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 56,970 |
| Mar 6, 2026 | 101.00 | 101.00 | 92.00 | 95.00 | 95.00 | -5.94% | 340,225 |
| Mar 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 4,176 |
| Mar 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 5,162 |
| Mar 3, 2026 | 128.00 | 128.00 | 103.00 | 103.00 | 103.00 | -16.94% | 61,834 |
| Mar 2, 2026 | 111.00 | 128.00 | 111.00 | 124.00 | 124.00 | 10.71% | 43,457 |
| Feb 27, 2026 | 98.00 | 114.00 | 98.00 | 112.00 | 112.00 | 16.67% | 57,003 |
| Feb 26, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 8,351 |
| Feb 25, 2026 | 95.00 | 113.00 | 95.00 | 100.00 | 100.00 | 5.26% | 101,933 |
| Feb 24, 2026 | 100.00 | 103.00 | 93.00 | 95.00 | 95.00 | -7.77% | 112,749 |
| Feb 23, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 11.96% | 64,101 |
| Feb 20, 2026 | 103.00 | 104.00 | 91.00 | 92.00 | 92.00 | -11.54% | 81,763 |
| Feb 19, 2026 | 106.00 | 106.00 | 90.00 | 104.00 | 104.00 | -1.89% | 115,435 |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 130,899 |
| Feb 17, 2026 | 103.00 | 115.00 | 103.00 | 108.00 | 108.00 | -8.47% | 25,075 |
| Feb 16, 2026 | 114.00 | 118.00 | 102.00 | 118.00 | 118.00 | 2.61% | 66,444 |
| Feb 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 50,000 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -8.06% | 22,710 |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 10, 2026 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | -1.59% | 20,027 |
| Feb 9, 2026 | 115.00 | 126.00 | 115.00 | 126.00 | 126.00 | -2.33% | 1,005 |
| Feb 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 5, 2026 | 137.00 | 137.00 | 117.00 | 129.00 | 129.00 | -5.84% | 34,786 |
| Feb 4, 2026 | 115.00 | 137.00 | 100.00 | 137.00 | 137.00 | 19.13% | 173,768 |
| Feb 3, 2026 | 127.00 | 137.00 | 115.00 | 115.00 | 115.00 | -1.71% | 95,765 |
| Feb 2, 2026 | 128.00 | 128.00 | 102.00 | 117.00 | 117.00 | -8.59% | 12,407 |
| Jan 30, 2026 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -13.51% | 704,118 |
| Jan 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 28, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 32,319 |
| Jan 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 2,589 |
| Jan 26, 2026 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | -0.68% | 18,835 |
| Jan 23, 2026 | 148.00 | 148.00 | 141.00 | 147.00 | 147.00 | -0.68% | 3,250 |
| Jan 22, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 950 |
| Jan 21, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | -0.67% | 96 |
| Jan 20, 2026 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 3.47% | 160,992 |
| Jan 19, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 2.86% | 107,779 |
| Jan 16, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | 71,709 |
| Jan 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jan 14, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 4.51% | 12,152 |
| Jan 13, 2026 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 60,765 |
| Jan 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | 6,314 |
| Jan 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jan 8, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 6,157 |
| Jan 7, 2026 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | -1.43% | 15,256 |
| Jan 6, 2026 | 140.00 | 140.00 | 131.00 | 140.00 | 140.00 | 1.45% | 99,833 |
| Jan 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | 53,928 |
| Jan 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 2,000 |
| Dec 31, 2025 | 130.00 | 133.00 | 127.00 | 133.00 | 133.00 | 2.31% | 31,045 |