AECI Ltd (JSE:AFE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,508.00
-169.00 (-1.75%)
At close: Jan 30, 2026
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,750.00 | 9,750.00 | 9,508.00 | 9,508.00 | 9,508.00 | -1.75% | 445,272 |
| Jan 29, 2026 | 9,700.00 | 9,752.00 | 9,599.00 | 9,677.00 | 9,677.00 | 0.03% | 171,698 |
| Jan 28, 2026 | 9,667.00 | 9,696.00 | 9,545.00 | 9,674.00 | 9,674.00 | 0.04% | 248,071 |
| Jan 27, 2026 | 9,654.00 | 9,806.00 | 9,532.00 | 9,670.00 | 9,670.00 | -0.03% | 463,190 |
| Jan 26, 2026 | 9,976.00 | 9,976.00 | 9,597.00 | 9,673.00 | 9,673.00 | 0.14% | 364,878 |
| Jan 23, 2026 | 9,976.00 | 9,976.00 | 9,595.00 | 9,659.00 | 9,659.00 | -3.16% | 188,895 |
| Jan 22, 2026 | 9,702.00 | 9,974.00 | 9,640.00 | 9,974.00 | 9,974.00 | 4.22% | 414,751 |
| Jan 21, 2026 | 9,303.00 | 9,587.00 | 9,303.00 | 9,570.00 | 9,570.00 | 0.77% | 369,879 |
| Jan 20, 2026 | 9,702.00 | 9,702.00 | 9,367.00 | 9,497.00 | 9,497.00 | 1.36% | 143,734 |
| Jan 19, 2026 | 9,276.00 | 9,443.00 | 9,220.00 | 9,370.00 | 9,370.00 | 0.50% | 174,969 |
| Jan 16, 2026 | 9,701.00 | 9,701.00 | 9,323.00 | 9,323.00 | 9,323.00 | -1.34% | 573,477 |
| Jan 15, 2026 | 9,580.00 | 9,621.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.22% | 720,627 |
| Jan 14, 2026 | 9,360.00 | 9,578.00 | 9,315.00 | 9,471.00 | 9,471.00 | 1.10% | 367,571 |
| Jan 13, 2026 | 9,580.00 | 9,580.00 | 9,257.00 | 9,368.00 | 9,368.00 | 0.16% | 375,993 |
| Jan 12, 2026 | 9,499.00 | 9,550.00 | 9,345.00 | 9,353.00 | 9,353.00 | -1.65% | 176,607 |
| Jan 9, 2026 | 9,115.00 | 9,559.00 | 9,115.00 | 9,510.00 | 9,510.00 | 2.70% | 412,844 |
| Jan 8, 2026 | 9,317.00 | 9,317.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.02% | 96,637 |
| Jan 7, 2026 | 9,408.00 | 9,420.00 | 9,217.00 | 9,262.00 | 9,262.00 | -1.05% | 117,799 |
| Jan 6, 2026 | 8,940.00 | 9,420.00 | 8,940.00 | 9,360.00 | 9,360.00 | 3.21% | 371,309 |
| Jan 5, 2026 | 9,122.00 | 9,296.00 | 9,015.00 | 9,069.00 | 9,069.00 | -0.01% | 208,197 |
| Jan 2, 2026 | 8,775.00 | 9,070.00 | 8,775.00 | 9,070.00 | 9,070.00 | 1.55% | 378,762 |
| Dec 31, 2025 | 8,983.00 | 8,985.00 | 8,912.00 | 8,932.00 | 8,932.00 | -0.42% | 144,035 |
| Dec 30, 2025 | 9,039.00 | 9,039.00 | 8,931.00 | 8,970.00 | 8,970.00 | 0.62% | 529,901 |
| Dec 29, 2025 | 9,040.00 | 9,040.00 | 8,864.00 | 8,915.00 | 8,915.00 | -0.39% | 420,911 |
| Dec 24, 2025 | 8,850.00 | 9,015.00 | 8,813.00 | 8,950.00 | 8,950.00 | 0.91% | 240,967 |
| Dec 23, 2025 | 8,826.00 | 8,895.00 | 8,750.00 | 8,869.00 | 8,869.00 | 0.44% | 394,020 |
| Dec 22, 2025 | 8,778.00 | 8,888.00 | 8,699.00 | 8,830.00 | 8,830.00 | 1.33% | 267,349 |
| Dec 19, 2025 | 8,776.00 | 8,817.00 | 8,702.00 | 8,714.00 | 8,714.00 | -0.85% | 763,024 |
| Dec 18, 2025 | 8,915.00 | 8,915.00 | 8,711.00 | 8,789.00 | 8,789.00 | 1.08% | 162,536 |
| Dec 17, 2025 | 8,921.00 | 8,921.00 | 8,622.00 | 8,695.00 | 8,695.00 | 0.08% | 342,735 |
| Dec 15, 2025 | 8,740.00 | 8,840.00 | 8,688.00 | 8,688.00 | 8,688.00 | 0.06% | 137,433 |
| Dec 12, 2025 | 8,661.00 | 8,779.00 | 8,620.00 | 8,683.00 | 8,683.00 | 1.26% | 305,201 |
| Dec 11, 2025 | 8,698.00 | 8,699.00 | 8,521.00 | 8,575.00 | 8,575.00 | -1.56% | 407,910 |
| Dec 10, 2025 | 8,654.00 | 8,725.00 | 8,654.00 | 8,711.00 | 8,711.00 | 0.11% | 109,540 |
| Dec 9, 2025 | 8,749.00 | 8,773.00 | 8,639.00 | 8,701.00 | 8,701.00 | -0.85% | 213,553 |
| Dec 8, 2025 | 8,771.00 | 8,835.00 | 8,749.00 | 8,776.00 | 8,776.00 | -0.27% | 220,425 |
| Dec 5, 2025 | 8,818.00 | 8,870.00 | 8,736.00 | 8,800.00 | 8,800.00 | 0.11% | 243,475 |
| Dec 4, 2025 | 8,778.00 | 8,890.00 | 8,751.00 | 8,790.00 | 8,790.00 | -0.11% | 333,411 |
| Dec 3, 2025 | 8,843.00 | 8,864.00 | 8,780.00 | 8,800.00 | 8,800.00 | 0.36% | 457,302 |
| Dec 2, 2025 | 8,847.00 | 8,864.00 | 8,726.00 | 8,768.00 | 8,768.00 | -0.70% | 353,173 |
| Dec 1, 2025 | 8,766.00 | 8,834.00 | 8,701.00 | 8,830.00 | 8,830.00 | 0.03% | 75,268 |
| Nov 28, 2025 | 8,775.00 | 8,868.00 | 8,738.00 | 8,827.00 | 8,827.00 | -0.24% | 243,366 |
| Nov 27, 2025 | 8,998.00 | 9,038.00 | 8,848.00 | 8,848.00 | 8,848.00 | -1.04% | 91,172 |
| Nov 26, 2025 | 8,872.00 | 8,954.00 | 8,790.00 | 8,941.00 | 8,941.00 | 1.60% | 190,793 |
| Nov 25, 2025 | 8,749.00 | 8,825.00 | 8,598.00 | 8,800.00 | 8,800.00 | - | 382,534 |
| Nov 24, 2025 | 8,695.00 | 8,825.00 | 8,679.00 | 8,800.00 | 8,800.00 | 1.58% | 424,131 |
| Nov 21, 2025 | 8,673.00 | 8,758.00 | 8,586.00 | 8,663.00 | 8,663.00 | -0.84% | 354,938 |
| Nov 20, 2025 | 8,788.00 | 8,841.00 | 8,668.00 | 8,736.00 | 8,736.00 | 0.65% | 665,998 |
| Nov 19, 2025 | 8,711.00 | 8,777.00 | 8,653.00 | 8,680.00 | 8,680.00 | 0.07% | 467,627 |
| Nov 18, 2025 | 8,770.00 | 8,783.00 | 8,664.00 | 8,674.00 | 8,674.00 | -1.42% | 303,817 |