AECI Ltd (JSE:AFE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,804.00
-86.00 (-0.97%)
Nov 7, 2025, 5:00 PM SAST
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,898.00 | 8,898.00 | 8,800.00 | 8,804.00 | 8,802.00 | -0.97% | 269,428 |
| Nov 6, 2025 | 9,015.00 | 9,015.00 | 8,797.00 | 8,890.00 | 8,890.00 | -0.40% | 52,418 |
| Nov 5, 2025 | 8,766.00 | 8,926.00 | 8,750.00 | 8,926.00 | 8,926.00 | 0.89% | 139,676 |
| Nov 4, 2025 | 8,910.00 | 8,959.00 | 8,695.00 | 8,847.00 | 8,847.00 | -0.83% | 229,393 |
| Nov 3, 2025 | 9,007.00 | 9,008.00 | 8,890.00 | 8,921.00 | 8,921.00 | -0.32% | 75,350 |
| Oct 31, 2025 | 8,881.00 | 8,999.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.29% | 143,419 |
| Oct 30, 2025 | 8,860.00 | 8,976.00 | 8,842.00 | 8,976.00 | 8,976.00 | 0.94% | 178,674 |
| Oct 29, 2025 | 8,849.00 | 8,941.00 | 8,849.00 | 8,892.00 | 8,892.00 | -0.65% | 55,280 |
| Oct 28, 2025 | 8,948.00 | 8,998.00 | 8,834.00 | 8,950.00 | 8,950.00 | 0.61% | 243,569 |
| Oct 27, 2025 | 8,890.00 | 8,976.00 | 8,842.00 | 8,896.00 | 8,896.00 | 0.10% | 74,613 |
| Oct 24, 2025 | 8,856.00 | 9,020.00 | 8,800.00 | 8,887.00 | 8,887.00 | -0.25% | 351,774 |
| Oct 23, 2025 | 8,848.00 | 8,915.00 | 8,816.00 | 8,909.00 | 8,909.00 | 0.11% | 71,048 |
| Oct 22, 2025 | 8,839.00 | 8,950.00 | 8,800.00 | 8,899.00 | 8,899.00 | 0.37% | 109,531 |
| Oct 21, 2025 | 8,827.00 | 9,000.00 | 8,800.00 | 8,866.00 | 8,866.00 | -0.14% | 265,132 |
| Oct 20, 2025 | 8,821.00 | 9,061.00 | 8,800.00 | 8,878.00 | 8,878.00 | 0.28% | 179,098 |
| Oct 17, 2025 | 8,726.00 | 9,000.00 | 8,725.00 | 8,853.00 | 8,853.00 | 1.19% | 2,796,232 |
| Oct 16, 2025 | 9,100.00 | 9,100.00 | 8,658.00 | 8,749.00 | 8,749.00 | -0.57% | 896,745 |
| Oct 15, 2025 | 9,767.00 | 9,767.00 | 8,750.00 | 8,799.00 | 8,799.00 | -8.80% | 1,068,350 |
| Oct 14, 2025 | 9,643.00 | 9,710.00 | 9,578.00 | 9,648.00 | 9,648.00 | -0.51% | 126,859 |
| Oct 13, 2025 | 9,597.00 | 9,786.00 | 9,548.00 | 9,697.00 | 9,697.00 | 0.44% | 93,189 |
| Oct 10, 2025 | 9,642.00 | 9,796.00 | 9,642.00 | 9,655.00 | 9,655.00 | -0.32% | 82,711 |
| Oct 9, 2025 | 9,420.00 | 9,888.00 | 9,420.00 | 9,686.00 | 9,686.00 | 0.01% | 172,841 |
| Oct 8, 2025 | 9,602.00 | 9,750.00 | 9,590.00 | 9,685.00 | 9,685.00 | 0.90% | 64,373 |
| Oct 7, 2025 | 9,663.00 | 9,663.00 | 9,519.00 | 9,599.00 | 9,599.00 | 0.65% | 94,080 |
| Oct 6, 2025 | 9,612.00 | 9,646.00 | 9,465.00 | 9,537.00 | 9,537.00 | -0.80% | 215,599 |
| Oct 3, 2025 | 9,515.00 | 9,674.00 | 9,515.00 | 9,614.00 | 9,614.00 | 0.38% | 148,611 |
| Oct 2, 2025 | 9,570.00 | 9,760.00 | 9,491.00 | 9,578.00 | 9,578.00 | 0.07% | 254,065 |
| Oct 1, 2025 | 9,700.00 | 9,815.00 | 9,501.00 | 9,571.00 | 9,571.00 | -1.45% | 123,333 |
| Sep 30, 2025 | 9,500.00 | 9,813.00 | 9,424.00 | 9,712.00 | 9,712.00 | 2.46% | 147,983 |
| Sep 29, 2025 | 9,535.00 | 9,599.00 | 9,463.00 | 9,479.00 | 9,479.00 | -0.39% | 516,942 |
| Sep 26, 2025 | 9,432.00 | 9,637.00 | 9,424.00 | 9,516.00 | 9,516.00 | 0.33% | 482,475 |
| 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 |