AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 153.00
-17.00 (-10.00%)
Sep 12, 2025, 4:20 PM SAST
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 170.00 | 170.00 | 149.00 | 151.00 | 153.00 | -11.18% | 1,120 |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 30 |
| Sep 10, 2025 | 156.00 | 170.00 | 156.00 | 170.00 | 170.00 | 7.59% | 7,016 |
| Sep 9, 2025 | 157.00 | 170.00 | 157.00 | 158.00 | 158.00 | 3.27% | 9,015 |
| Sep 8, 2025 | 170.00 | 170.00 | 150.00 | 153.00 | 153.00 | -12.07% | 5,976 |
| Sep 5, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 13.73% | 134 |
| Sep 4, 2025 | 154.00 | 155.00 | 145.00 | 153.00 | 153.00 | -1.29% | 122,284 |
| Sep 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | 5,000 |
| Sep 2, 2025 | 169.00 | 170.00 | 161.00 | 161.00 | 161.00 | -5.29% | 4,767 |
| Sep 1, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | -3.41% | 336,964 |
| Aug 29, 2025 | 170.00 | 180.00 | 170.00 | 176.00 | 176.00 | 3.53% | 680,874 |
| Aug 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 291,511 |
| Aug 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 100,000 |
| Aug 26, 2025 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1.21% | 132,923 |
| Aug 25, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | 2,000 |
| Aug 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | 67,472 |
| Aug 21, 2025 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | -1.18% | 48,977 |
| Aug 20, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 16,500 |
| Aug 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 905 |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 14, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 77,086 |
| Aug 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 12, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6.25% | 33,962 |
| Aug 11, 2025 | 164.00 | 170.00 | 160.00 | 160.00 | 160.00 | -5.33% | 300,556 |
| Aug 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 25,256 |
| Aug 6, 2025 | 150.00 | 169.00 | 150.00 | 169.00 | 169.00 | 12.67% | 4,693 |
| Aug 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 13,276 |
| Aug 4, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 29,439 |
| Aug 1, 2025 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | -5.33% | 16,230 |
| Jul 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 29, 2025 | 158.00 | 169.00 | 158.00 | 169.00 | 169.00 | 6.96% | 15,844 |
| Jul 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 4,545 |
| Jul 25, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 30,174 |
| Jul 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 770 |
| Jul 21, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 10,000 |
| Jul 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 24,000 |
| Jul 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 25,353 |
| Jul 16, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 52,440 |
| Jul 15, 2025 | 160.00 | 165.00 | 157.00 | 157.00 | 157.00 | -4.85% | 7,661 |
| Jul 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 5.10% | 15,000 |
| Jul 11, 2025 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | -7.10% | 51,000 |
| Jul 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 1,784 |
| Jul 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |