Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 818.00
+2.00 (0.25%)
At close: Feb 25, 2026
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 807.00 | 824.00 | 802.00 | 818.00 | 818.00 | 0.25% | 107,694 |
| Feb 24, 2026 | 824.00 | 824.00 | 806.00 | 816.00 | 816.00 | -0.85% | 11,383 |
| Feb 23, 2026 | 825.00 | 825.00 | 806.00 | 823.00 | 823.00 | 0.12% | 44,713 |
| Feb 20, 2026 | 828.00 | 828.00 | 802.00 | 822.00 | 822.00 | 1.99% | 35,541 |
| Feb 19, 2026 | 808.00 | 830.00 | 800.00 | 806.00 | 806.00 | 0.75% | 38,953 |
| Feb 18, 2026 | 820.00 | 827.00 | 794.00 | 800.00 | 800.00 | -1.23% | 80,929 |
| Feb 17, 2026 | 812.00 | 829.00 | 802.00 | 810.00 | 810.00 | -1.22% | 102,377 |
| Feb 16, 2026 | 812.00 | 830.00 | 812.00 | 820.00 | 820.00 | -0.97% | 1,126 |
| Feb 13, 2026 | 820.00 | 834.00 | 813.00 | 828.00 | 828.00 | -0.84% | 25,560 |
| Feb 12, 2026 | 819.00 | 850.00 | 819.00 | 835.00 | 835.00 | 1.58% | 55,420 |
| Feb 11, 2026 | 884.00 | 884.00 | 818.00 | 822.00 | 822.00 | -6.06% | 193,354 |
| Feb 10, 2026 | 881.00 | 881.00 | 851.00 | 875.00 | 875.00 | 0.46% | 11,749 |
| Feb 9, 2026 | 882.00 | 882.00 | 861.00 | 871.00 | 871.00 | -0.46% | 72,157 |
| Feb 6, 2026 | 875.00 | 875.00 | 843.00 | 875.00 | 875.00 | - | 42,205 |
| Feb 5, 2026 | 869.00 | 880.00 | 840.00 | 875.00 | 875.00 | 0.57% | 36,840 |
| Feb 4, 2026 | 838.00 | 879.00 | 838.00 | 870.00 | 870.00 | -1.14% | 66,549 |
| Feb 3, 2026 | 840.00 | 880.00 | 835.00 | 880.00 | 880.00 | 2.33% | 76,949 |
| Feb 2, 2026 | 865.00 | 865.00 | 834.00 | 860.00 | 860.00 | 0.58% | 36,753 |
| Jan 30, 2026 | 870.00 | 870.00 | 853.00 | 855.00 | 855.00 | -2.73% | 309,981 |
| Jan 29, 2026 | 860.00 | 880.00 | 846.00 | 879.00 | 879.00 | 3.05% | 151,623 |
| Jan 28, 2026 | 859.00 | 859.00 | 835.00 | 853.00 | 853.00 | -0.81% | 5,986 |
| Jan 27, 2026 | 859.00 | 860.00 | 818.00 | 860.00 | 860.00 | 0.58% | 129,572 |
| Jan 26, 2026 | 845.00 | 865.00 | 840.00 | 855.00 | 855.00 | 1.18% | 89,344 |
| Jan 23, 2026 | 849.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.47% | 26,999 |
| Jan 22, 2026 | 845.00 | 849.00 | 827.00 | 849.00 | 849.00 | 0.83% | 16,739 |
| Jan 21, 2026 | 845.00 | 845.00 | 812.00 | 842.00 | 842.00 | 0.72% | 64,867 |
| Jan 20, 2026 | 810.00 | 845.00 | 810.00 | 836.00 | 836.00 | 4.11% | 230,125 |
| Jan 19, 2026 | 837.00 | 845.00 | 803.00 | 803.00 | 803.00 | -4.06% | 192,272 |
| Jan 16, 2026 | 817.00 | 837.00 | 800.00 | 837.00 | 837.00 | 2.70% | 224,509 |
| Jan 15, 2026 | 814.00 | 815.00 | 785.00 | 815.00 | 815.00 | 1.49% | 82,521 |
| Jan 14, 2026 | 790.00 | 803.00 | 773.00 | 803.00 | 803.00 | 1.52% | 33,744 |
| Jan 13, 2026 | 807.00 | 807.00 | 774.00 | 791.00 | 791.00 | 1.41% | 6,952 |
| Jan 12, 2026 | 800.00 | 815.00 | 746.00 | 780.00 | 780.00 | -2.38% | 144,344 |
| Jan 9, 2026 | 798.00 | 800.00 | 780.00 | 799.00 | 799.00 | 1.91% | 30,142 |
| Jan 8, 2026 | 770.00 | 800.00 | 770.00 | 784.00 | 784.00 | -1.51% | 45,410 |
| Jan 7, 2026 | 799.00 | 799.00 | 774.00 | 796.00 | 796.00 | -0.38% | 113,583 |
| Jan 6, 2026 | 765.00 | 800.00 | 765.00 | 799.00 | 775.00 | 2.83% | 373,465 |
| Jan 5, 2026 | 767.00 | 780.00 | 767.00 | 777.00 | 753.66 | -0.38% | 99,242 |
| Jan 2, 2026 | 779.00 | 780.00 | 767.00 | 780.00 | 756.57 | - | 83,777 |
| Dec 31, 2025 | 770.00 | 780.00 | 766.00 | 780.00 | 756.57 | - | 36,614 |
| Dec 30, 2025 | 770.00 | 780.00 | 770.00 | 780.00 | 756.57 | - | 13,904 |
| Dec 29, 2025 | 780.00 | 780.00 | 771.00 | 780.00 | 756.57 | - | 70,319 |
| Dec 24, 2025 | 766.00 | 780.00 | 766.00 | 780.00 | 756.57 | - | 46,658 |
| Dec 23, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 756.57 | 0.65% | 55,805 |
| Dec 22, 2025 | 762.00 | 780.00 | 762.00 | 775.00 | 751.72 | -0.64% | 29,909 |
| Dec 19, 2025 | 785.00 | 802.00 | 762.00 | 780.00 | 756.57 | - | 620,969 |
| Dec 18, 2025 | 789.00 | 789.00 | 773.00 | 780.00 | 756.57 | 0.26% | 22,976 |
| Dec 17, 2025 | 790.00 | 790.00 | 770.00 | 778.00 | 754.63 | -1.52% | 128,836 |
| Dec 15, 2025 | 795.00 | 799.00 | 766.00 | 790.00 | 766.27 | - | 64,028 |
| Dec 12, 2025 | 800.00 | 804.00 | 790.00 | 790.00 | 766.27 | - | 22,210 |