AECI Ltd (JSE:AFE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,714.00
-75.00 (-0.85%)
At close: Dec 19, 2025
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 8,668.00 | 8,830.00 | 8,651.00 | 8,799.00 | 8,799.00 | 1.16% | 447,697 |
| Nov 14, 2025 | 8,800.00 | 8,801.00 | 8,640.00 | 8,698.00 | 8,698.00 | -0.88% | 199,347 |
| Nov 13, 2025 | 8,790.00 | 8,822.00 | 8,763.00 | 8,775.00 | 8,775.00 | -0.40% | 361,699 |
| Nov 12, 2025 | 8,850.00 | 8,944.00 | 8,800.00 | 8,810.00 | 8,810.00 | -0.55% | 590,286 |
| Nov 11, 2025 | 8,894.00 | 9,048.00 | 8,859.00 | 8,859.00 | 8,859.00 | 0.21% | 140,729 |
| Nov 10, 2025 | 8,820.00 | 8,892.00 | 8,797.00 | 8,840.00 | 8,840.00 | 0.41% | 29,151 |
| Nov 7, 2025 | 8,898.00 | 8,898.00 | 8,800.00 | 8,804.00 | 8,804.00 | -0.99% | 269,428 |
| Nov 6, 2025 | 9,015.00 | 9,015.00 | 8,797.00 | 8,892.00 | 8,892.00 | -0.38% | 52,418 |
| Nov 5, 2025 | 8,766.00 | 8,926.00 | 8,750.00 | 8,926.00 | 8,926.00 | 0.88% | 139,676 |
| Nov 4, 2025 | 8,910.00 | 8,959.00 | 8,695.00 | 8,848.00 | 8,848.00 | -0.80% | 229,393 |
| Nov 3, 2025 | 9,007.00 | 9,008.00 | 8,890.00 | 8,919.00 | 8,919.00 | -0.34% | 75,350 |
| Oct 31, 2025 | 8,881.00 | 8,999.00 | 8,880.00 | 8,949.00 | 8,949.00 | -0.30% | 143,419 |
| Oct 30, 2025 | 8,860.00 | 8,976.00 | 8,842.00 | 8,976.00 | 8,976.00 | 0.93% | 178,674 |
| Oct 29, 2025 | 8,849.00 | 8,941.00 | 8,849.00 | 8,893.00 | 8,893.00 | -0.63% | 55,280 |
| Oct 28, 2025 | 8,948.00 | 8,998.00 | 8,834.00 | 8,949.00 | 8,949.00 | 0.58% | 243,569 |
| Oct 27, 2025 | 8,890.00 | 8,976.00 | 8,842.00 | 8,897.00 | 8,897.00 | 0.12% | 74,613 |
| Oct 24, 2025 | 8,856.00 | 9,020.00 | 8,800.00 | 8,886.00 | 8,886.00 | -0.25% | 351,774 |
| Oct 23, 2025 | 8,848.00 | 8,915.00 | 8,816.00 | 8,908.00 | 8,908.00 | 0.09% | 71,048 |
| Oct 22, 2025 | 8,839.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.41% | 109,531 |
| Oct 21, 2025 | 8,827.00 | 9,000.00 | 8,800.00 | 8,864.00 | 8,864.00 | -0.15% | 265,132 |
| Oct 20, 2025 | 8,821.00 | 9,061.00 | 8,800.00 | 8,877.00 | 8,877.00 | 0.29% | 179,098 |
| Oct 17, 2025 | 8,726.00 | 9,000.00 | 8,725.00 | 8,851.00 | 8,851.00 | 1.18% | 2,796,232 |
| Oct 16, 2025 | 9,100.00 | 9,100.00 | 8,658.00 | 8,748.00 | 8,748.00 | -0.59% | 896,745 |
| Oct 15, 2025 | 9,767.00 | 9,767.00 | 8,750.00 | 8,800.00 | 8,800.00 | -8.80% | 1,068,350 |
| Oct 14, 2025 | 9,643.00 | 9,710.00 | 9,578.00 | 9,649.00 | 9,649.00 | -0.51% | 126,859 |
| Oct 13, 2025 | 9,597.00 | 9,786.00 | 9,548.00 | 9,698.00 | 9,698.00 | 0.47% | 93,189 |
| Oct 10, 2025 | 9,642.00 | 9,796.00 | 9,642.00 | 9,653.00 | 9,653.00 | -0.36% | 82,711 |