Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 845.00
0.00 (0.00%)
Aug 22, 2025, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 845.00 | 845.00 | 838.00 | 845.00 | 843.00 | 0.12% | 12,122,273 |
| Aug 21, 2025 | 833.00 | 847.00 | 833.00 | 844.00 | 844.00 | 0.12% | 21,738 |
| Aug 20, 2025 | 845.00 | 845.00 | 831.00 | 843.00 | 843.00 | -0.82% | 4,355 |
| Aug 19, 2025 | 850.00 | 850.00 | 829.00 | 850.00 | 850.00 | 0.47% | 84,176 |
| Aug 18, 2025 | 849.00 | 849.00 | 824.00 | 846.00 | 846.00 | 0.95% | 24,161 |
| Aug 15, 2025 | 815.00 | 847.00 | 815.00 | 838.00 | 838.00 | 2.20% | 104,878 |
| Aug 14, 2025 | 821.00 | 829.00 | 818.00 | 820.00 | 820.00 | -0.85% | 11,052 |
| Aug 13, 2025 | 829.00 | 834.00 | 821.00 | 827.00 | 827.00 | -0.84% | 37,088 |
| Aug 12, 2025 | 832.00 | 834.00 | 815.00 | 834.00 | 834.00 | 1.34% | 2,825,414 |
| Aug 11, 2025 | 828.00 | 828.00 | 816.00 | 823.00 | 823.00 | 1.86% | 8,398 |
| Aug 8, 2025 | 810.00 | 827.00 | 793.00 | 808.00 | 808.00 | -0.86% | 353,088 |
| Aug 7, 2025 | 820.00 | 836.00 | 815.00 | 815.00 | 815.00 | -1.69% | 180,486 |
| Aug 6, 2025 | 826.00 | 835.00 | 825.00 | 829.00 | 829.00 | -0.24% | 207,854 |
| Aug 5, 2025 | 836.00 | 838.00 | 822.00 | 831.00 | 831.00 | 1.34% | 24,263 |
| Aug 4, 2025 | 849.00 | 849.00 | 820.00 | 820.00 | 820.00 | -2.15% | 165,559 |
| Aug 1, 2025 | 845.00 | 845.00 | 825.00 | 838.00 | 838.00 | -1.30% | 161,429 |
| Jul 31, 2025 | 845.00 | 862.00 | 834.00 | 849.00 | 849.00 | -1.16% | 202,586 |
| Jul 30, 2025 | 830.00 | 859.00 | 825.00 | 859.00 | 859.00 | 3.49% | 95,823 |
| Jul 29, 2025 | 863.00 | 863.00 | 830.00 | 830.00 | 830.00 | -2.47% | 6,194,996 |
| Jul 28, 2025 | 840.00 | 858.00 | 825.00 | 851.00 | 851.00 | 3.03% | 181,327 |
| Jul 25, 2025 | 844.00 | 844.00 | 825.00 | 826.00 | 826.00 | -1.78% | 42,251 |
| Jul 24, 2025 | 840.00 | 850.00 | 833.00 | 841.00 | 841.00 | 0.72% | 115,404 |
| Jul 23, 2025 | 864.00 | 864.00 | 835.00 | 835.00 | 835.00 | -2.00% | 14,567 |
| Jul 22, 2025 | 870.00 | 870.00 | 845.00 | 852.00 | 852.00 | -2.07% | 276,497 |
| Jul 21, 2025 | 860.00 | 870.00 | 849.00 | 870.00 | 870.00 | 2.11% | 40,556 |
| Jul 18, 2025 | 849.00 | 865.00 | 840.00 | 852.00 | 852.00 | 1.55% | 51,588 |
| Jul 17, 2025 | 869.00 | 869.00 | 839.00 | 839.00 | 839.00 | -3.56% | 61,011 |
| Jul 16, 2025 | 834.00 | 870.00 | 833.00 | 870.00 | 870.00 | - | 63,048 |
| Jul 15, 2025 | 848.00 | 870.00 | 839.00 | 870.00 | 827.00 | 0.81% | 102,722 |
| Jul 14, 2025 | 834.00 | 870.00 | 834.00 | 863.00 | 820.35 | 3.11% | 61,438 |
| Jul 11, 2025 | 843.00 | 870.00 | 835.00 | 837.00 | 795.63 | -2.56% | 43,660 |
| Jul 10, 2025 | 863.00 | 863.00 | 850.00 | 859.00 | 816.54 | -0.69% | 9,389 |
| Jul 9, 2025 | 841.00 | 865.00 | 834.00 | 865.00 | 822.25 | 1.53% | 636,497 |
| Jul 8, 2025 | 842.00 | 864.00 | 841.00 | 852.00 | 809.89 | 0.12% | 10,424 |
| Jul 7, 2025 | 865.00 | 865.00 | 836.00 | 851.00 | 808.94 | -0.12% | 71,882 |
| Jul 4, 2025 | 869.00 | 869.00 | 839.00 | 852.00 | 809.89 | -1.39% | 23,523 |
| Jul 3, 2025 | 850.00 | 875.00 | 837.00 | 864.00 | 821.30 | 3.60% | 100,399 |
| Jul 2, 2025 | 881.00 | 881.00 | 834.00 | 834.00 | 792.78 | -4.36% | 29,473 |
| Jul 1, 2025 | 900.00 | 900.00 | 844.00 | 872.00 | 828.90 | -3.11% | 108,664 |
| Jun 30, 2025 | 859.00 | 900.00 | 840.00 | 900.00 | 855.52 | 5.76% | 186,735 |
| Jun 27, 2025 | 835.00 | 851.00 | 818.00 | 851.00 | 808.94 | 2.28% | 104,011 |
| Jun 26, 2025 | 811.00 | 835.00 | 810.00 | 832.00 | 790.88 | 0.12% | 14,378 |
| Jun 25, 2025 | 834.00 | 835.00 | 807.00 | 831.00 | 789.93 | - | 3,408 |
| Jun 24, 2025 | 833.00 | 835.00 | 795.00 | 831.00 | 789.93 | -0.36% | 35,064 |
| Jun 23, 2025 | 794.00 | 834.00 | 794.00 | 834.00 | 792.78 | 4.25% | 80,667 |
| Jun 20, 2025 | 864.00 | 868.00 | 800.00 | 800.00 | 760.46 | -5.88% | 303,097 |
| Jun 19, 2025 | 882.00 | 882.00 | 834.00 | 850.00 | 807.99 | -1.28% | 69,510 |
| Jun 18, 2025 | 848.00 | 880.00 | 835.00 | 861.00 | 818.44 | 2.26% | 74,605 |
| Jun 17, 2025 | 879.00 | 899.00 | 840.00 | 842.00 | 800.38 | -6.44% | 373,332 |
| Jun 13, 2025 | 899.00 | 900.00 | 879.00 | 900.00 | 855.52 | 0.11% | 35,694 |