AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 115.00
-10.00 (-8.00%)
May 11, 2026, 5:00 PM SAST
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | - | -4.00% | 20,877 |
| May 8, 2026 | 129.00 | 142.00 | 125.00 | 125.00 | 125.00 | 4.17% | 56,900 |
| May 7, 2026 | 121.00 | 130.00 | 120.00 | 120.00 | 120.00 | -0.83% | 77,992 |
| May 6, 2026 | 121.00 | 138.00 | 121.00 | 121.00 | 121.00 | 0.83% | 209,798 |
| May 5, 2026 | 92.00 | 137.00 | 92.00 | 120.00 | 120.00 | 33.33% | 173,469 |
| May 4, 2026 | 80.00 | 95.00 | 80.00 | 90.00 | 90.00 | 20.00% | 151,378 |
| Apr 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 28, 2026 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | -6.25% | 53,330 |
| Apr 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 92 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 126 |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 14.29% | 500 |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 32,078 |
| Apr 20, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 232,458 |
| Apr 17, 2026 | 81.00 | 81.00 | 72.00 | 72.00 | 72.00 | -11.11% | 9,527 |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 2,593 |
| Apr 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 14, 2026 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 8.00% | 252,557 |
| Apr 13, 2026 | 80.00 | 80.00 | 72.00 | 75.00 | 75.00 | -7.41% | 800,667 |
| Apr 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 3,900 |
| Apr 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 7, 2026 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | - | 134,489 |
| Apr 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 11,260 |
| Apr 1, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -17.65% | 72,830 |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 30, 2026 | 71.00 | 85.00 | 71.00 | 85.00 | 85.00 | 21.43% | 11,680 |
| Mar 27, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 22,113 |
| Mar 26, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -7.59% | 56,539 |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 24, 2026 | 66.00 | 79.00 | 66.00 | 79.00 | 79.00 | 12.86% | 39,838 |
| Mar 23, 2026 | 75.00 | 75.00 | 66.00 | 70.00 | 70.00 | - | 279,044 |
| Mar 20, 2026 | 80.00 | 80.00 | 61.00 | 70.00 | 70.00 | -12.50% | 334,664 |
| Mar 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 12.68% | 20,000 |
| Mar 18, 2026 | 80.00 | 80.00 | 71.00 | 71.00 | 71.00 | -11.25% | 45,336 |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 98,311 |
| Mar 16, 2026 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | -4.76% | 149,962 |
| Mar 13, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 125,832 |
| Mar 12, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -2.35% | 125,179 |
| 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 |