AECI Ltd (JSE:AFE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,514.00
+29.00 (0.31%)
Sep 26, 2025, 5:02 PM SAST
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,432.00 | 9,637.00 | 9,424.00 | 9,514.00 | 9,516.00 | 0.31% | 481,614 |
| Sep 25, 2025 | 9,600.00 | 9,757.00 | 9,434.00 | 9,485.00 | 9,485.00 | -2.07% | 150,487 |
| Sep 23, 2025 | 10,001.00 | 10,150.00 | 9,683.00 | 9,685.00 | 9,685.00 | -4.11% | 720,312 |
| Sep 22, 2025 | 10,273.00 | 10,279.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.09% | 91,923 |
| Sep 19, 2025 | 10,427.00 | 10,489.00 | 10,181.00 | 10,316.00 | 10,316.00 | -1.15% | 285,305 |
| Sep 18, 2025 | 10,649.00 | 10,649.00 | 10,267.00 | 10,436.00 | 10,436.00 | -1.94% | 65,237 |
| Sep 17, 2025 | 10,378.00 | 10,679.00 | 10,378.00 | 10,642.00 | 10,642.00 | 1.20% | 119,983 |
| Sep 16, 2025 | 10,710.00 | 10,710.00 | 10,372.00 | 10,516.00 | 10,516.00 | 0.36% | 167,317 |
| Sep 15, 2025 | 10,629.00 | 10,668.00 | 10,335.00 | 10,478.00 | 10,478.00 | -0.96% | 163,778 |
| Sep 12, 2025 | 10,115.00 | 10,690.00 | 10,115.00 | 10,580.00 | 10,580.00 | -0.84% | 260,119 |
| Sep 11, 2025 | 10,393.00 | 10,672.00 | 10,336.00 | 10,670.00 | 10,670.00 | 2.18% | 205,152 |
| Sep 10, 2025 | 10,439.00 | 10,483.00 | 10,150.00 | 10,442.00 | 10,442.00 | 0.11% | 176,525 |
| Sep 9, 2025 | 10,568.00 | 10,580.00 | 10,344.00 | 10,431.00 | 10,431.00 | -1.31% | 147,766 |
| Sep 8, 2025 | 10,600.00 | 10,600.00 | 10,465.00 | 10,569.00 | 10,569.00 | 1.13% | 81,008 |
| Sep 5, 2025 | 10,476.00 | 10,552.00 | 10,410.00 | 10,451.00 | 10,451.00 | -0.25% | 49,819 |
| Sep 4, 2025 | 10,899.00 | 10,899.00 | 10,477.00 | 10,477.00 | 10,477.00 | -1.15% | 215,927 |
| Sep 3, 2025 | 10,615.00 | 10,748.00 | 10,543.00 | 10,599.00 | 10,599.00 | -0.54% | 940,883 |
| Sep 2, 2025 | 10,899.00 | 10,899.00 | 10,600.00 | 10,656.50 | 10,656.50 | -0.89% | 126,151 |
| Sep 1, 2025 | 10,754.00 | 10,850.00 | 10,600.00 | 10,752.00 | 10,752.00 | - | 195,989 |
| Aug 29, 2025 | 10,785.00 | 10,829.00 | 10,624.00 | 10,752.00 | 10,752.00 | 0.52% | 276,299 |
| Aug 28, 2025 | 10,645.00 | 10,760.00 | 10,620.00 | 10,696.00 | 10,696.00 | 0.49% | 137,312 |
| Aug 27, 2025 | 10,732.00 | 10,940.00 | 10,601.00 | 10,644.00 | 10,644.00 | -1.59% | 140,606 |
| Aug 26, 2025 | 10,908.00 | 10,908.00 | 10,551.00 | 10,816.00 | 10,716.00 | -0.87% | 145,969 |
| Aug 25, 2025 | 10,933.00 | 11,000.00 | 10,750.00 | 10,911.00 | 10,810.12 | 0.48% | 83,790 |
| Aug 22, 2025 | 10,699.00 | 10,891.00 | 10,696.00 | 10,859.00 | 10,758.60 | 1.51% | 159,056 |
| Aug 21, 2025 | 10,839.00 | 10,907.00 | 10,696.00 | 10,697.00 | 10,598.10 | -0.70% | 86,574 |
| Aug 20, 2025 | 10,818.00 | 10,818.00 | 10,645.00 | 10,772.00 | 10,672.41 | -0.04% | 297,113 |
| Aug 19, 2025 | 10,807.00 | 10,994.00 | 10,776.00 | 10,776.00 | 10,676.37 | -0.38% | 131,181 |
| Aug 18, 2025 | 10,847.00 | 10,876.00 | 10,733.00 | 10,817.00 | 10,716.99 | -0.52% | 174,186 |
| Aug 15, 2025 | 10,899.00 | 11,047.00 | 10,561.00 | 10,874.00 | 10,773.46 | -0.54% | 199,424 |
| Aug 14, 2025 | 11,025.00 | 11,050.00 | 10,922.00 | 10,933.00 | 10,831.92 | -0.61% | 246,489 |
| Aug 13, 2025 | 10,999.00 | 11,040.00 | 10,928.00 | 11,000.00 | 10,898.30 | 0.32% | 350,767 |
| Aug 12, 2025 | 10,897.00 | 11,086.00 | 10,864.00 | 10,965.00 | 10,863.62 | 1.45% | 149,089 |
| Aug 11, 2025 | 10,904.00 | 11,024.00 | 10,745.00 | 10,808.00 | 10,708.07 | -1.08% | 194,144 |
| Aug 8, 2025 | 10,815.00 | 11,084.00 | 10,747.00 | 10,926.00 | 10,824.98 | 0.88% | 265,044 |
| Aug 7, 2025 | 10,841.00 | 11,041.00 | 10,831.00 | 10,831.00 | 10,730.86 | -0.85% | 486,891 |
| Aug 6, 2025 | 10,922.00 | 11,000.00 | 10,840.00 | 10,924.00 | 10,823.00 | 0.28% | 566,011 |
| Aug 5, 2025 | 10,600.00 | 10,944.00 | 10,600.00 | 10,894.00 | 10,793.28 | - | 257,358 |
| Aug 4, 2025 | 10,704.00 | 10,904.00 | 10,704.00 | 10,894.00 | 10,793.28 | 1.01% | 137,311 |
| Aug 1, 2025 | 10,936.00 | 10,936.00 | 10,713.00 | 10,785.00 | 10,685.29 | -1.44% | 192,612 |
| Jul 31, 2025 | 10,855.00 | 11,000.00 | 10,723.00 | 10,943.00 | 10,841.83 | 0.47% | 434,015 |
| Jul 30, 2025 | 11,002.00 | 11,025.00 | 10,813.00 | 10,892.00 | 10,791.30 | 0.06% | 123,462 |
| Jul 29, 2025 | 11,037.00 | 11,159.00 | 10,877.00 | 10,885.00 | 10,784.36 | -1.03% | 822,123 |
| Jul 28, 2025 | 10,818.00 | 11,051.00 | 10,798.00 | 10,998.00 | 10,896.32 | 1.84% | 602,984 |
| Jul 25, 2025 | 10,818.00 | 10,875.00 | 10,747.00 | 10,799.00 | 10,699.16 | -0.87% | 221,704 |
| Jul 24, 2025 | 10,685.00 | 10,950.00 | 10,685.00 | 10,894.00 | 10,793.28 | -0.07% | 309,110 |
| Jul 23, 2025 | 10,605.00 | 11,015.00 | 10,480.00 | 10,902.00 | 10,801.20 | 4.40% | 911,154 |
| Jul 22, 2025 | 10,361.00 | 10,532.00 | 10,341.00 | 10,443.00 | 10,346.45 | 0.72% | 209,999 |
| Jul 21, 2025 | 10,341.00 | 10,481.00 | 10,313.00 | 10,368.00 | 10,272.14 | 0.01% | 177,414 |
| Jul 18, 2025 | 10,001.00 | 10,498.00 | 10,001.00 | 10,367.00 | 10,271.15 | 0.37% | 220,991 |