Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 856.00
-18.00 (-2.06%)
Oct 21, 2025, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 876.00 | 888.00 | 849.00 | 856.00 | 854.00 | -2.17% | 17,885 |
| Oct 20, 2025 | 867.00 | 875.00 | 820.00 | 875.00 | 875.00 | 1.74% | 80,136 |
| Oct 17, 2025 | 841.00 | 865.00 | 840.00 | 860.00 | 860.00 | 1.78% | 28,415 |
| Oct 16, 2025 | 837.00 | 850.00 | 806.00 | 845.00 | 845.00 | 0.84% | 96,610 |
| Oct 15, 2025 | 842.00 | 842.00 | 804.00 | 838.00 | 838.00 | 0.36% | 27,708 |
| Oct 14, 2025 | 816.00 | 837.00 | 776.00 | 835.00 | 835.00 | 3.09% | 1,032,135 |
| Oct 13, 2025 | 806.00 | 810.00 | 777.00 | 810.00 | 810.00 | 1.12% | 264,718 |
| Oct 10, 2025 | 804.00 | 806.00 | 788.00 | 801.00 | 801.00 | -0.62% | 13,210 |
| Oct 9, 2025 | 791.00 | 809.00 | 764.00 | 806.00 | 806.00 | 3.07% | 290,324 |
| Oct 8, 2025 | 755.00 | 791.00 | 755.00 | 782.00 | 782.00 | 2.76% | 18,615,888 |
| Oct 7, 2025 | 789.00 | 789.00 | 750.00 | 761.00 | 761.00 | -0.13% | 186,164 |
| Oct 6, 2025 | 756.00 | 785.00 | 751.00 | 762.00 | 762.00 | -0.26% | 62,587 |
| Oct 3, 2025 | 732.00 | 766.00 | 732.00 | 764.00 | 764.00 | 0.66% | 856,025 |
| Oct 2, 2025 | 769.00 | 775.00 | 735.00 | 759.00 | 759.00 | -1.30% | 84,322 |
| Oct 1, 2025 | 769.00 | 769.00 | 733.00 | 769.00 | 769.00 | 0.13% | 121,239 |
| Sep 30, 2025 | 739.00 | 769.00 | 731.00 | 768.00 | 768.00 | 3.92% | 576,303 |
| Sep 29, 2025 | 690.00 | 739.00 | 685.00 | 739.00 | 739.00 | 6.95% | 284,006 |
| Sep 26, 2025 | 704.00 | 704.00 | 685.00 | 691.00 | 691.00 | -0.14% | 59,307 |
| Sep 25, 2025 | 691.00 | 719.00 | 690.00 | 692.00 | 692.00 | 0.14% | 70,799 |
| Sep 23, 2025 | 719.00 | 726.00 | 690.00 | 691.00 | 691.00 | -4.03% | 106,738 |
| Sep 22, 2025 | 698.00 | 727.00 | 698.00 | 720.00 | 720.00 | 0.70% | 22,125 |
| Sep 19, 2025 | 748.00 | 750.00 | 698.00 | 715.00 | 715.00 | -4.92% | 304,899 |
| Sep 18, 2025 | 754.00 | 760.00 | 746.00 | 752.00 | 752.00 | -0.66% | 49,761 |
| Sep 17, 2025 | 765.00 | 765.00 | 746.00 | 757.00 | 757.00 | 0.66% | 15,741 |
| Sep 16, 2025 | 761.00 | 770.00 | 751.00 | 752.00 | 752.00 | -0.13% | 36,019 |
| Sep 15, 2025 | 761.00 | 770.00 | 753.00 | 753.00 | 753.00 | -2.96% | 21,683 |
| Sep 12, 2025 | 765.00 | 780.00 | 765.00 | 776.00 | 776.00 | 0.91% | 64,181 |
| Sep 11, 2025 | 770.00 | 770.00 | 750.00 | 769.00 | 769.00 | 0.92% | 91,291 |
| Sep 10, 2025 | 769.00 | 786.00 | 762.00 | 762.00 | 762.00 | -2.56% | 80,580 |
| Sep 9, 2025 | 800.00 | 800.00 | 763.00 | 782.00 | 782.00 | -0.76% | 88,298 |
| Sep 8, 2025 | 790.00 | 808.00 | 781.00 | 788.00 | 788.00 | 0.77% | 108,489 |
| Sep 5, 2025 | 803.00 | 824.00 | 718.00 | 782.00 | 782.00 | -3.69% | 1,077,955 |
| Sep 4, 2025 | 803.00 | 820.00 | 803.00 | 812.00 | 812.00 | 0.12% | 1,062,560 |
| Sep 3, 2025 | 837.00 | 837.00 | 803.00 | 811.00 | 811.00 | -1.46% | 43,651 |
| Sep 2, 2025 | 850.00 | 850.00 | 811.00 | 823.00 | 823.00 | -0.96% | 62,024 |
| Sep 1, 2025 | 820.00 | 851.00 | 810.00 | 831.00 | 831.00 | -1.19% | 119,049 |
| Aug 29, 2025 | 835.00 | 841.00 | 810.00 | 841.00 | 841.00 | 2.19% | 63,469 |
| Aug 28, 2025 | 816.00 | 845.00 | 815.00 | 823.00 | 823.00 | 0.24% | 192,696 |
| Aug 27, 2025 | 845.00 | 845.00 | 820.00 | 821.00 | 821.00 | -2.38% | 162,366 |
| Aug 26, 2025 | 850.00 | 850.00 | 840.00 | 841.00 | 841.00 | -1.52% | 107,884 |
| Aug 25, 2025 | 844.00 | 854.00 | 830.00 | 854.00 | 854.00 | 1.30% | 70,438 |
| Aug 22, 2025 | 845.00 | 845.00 | 838.00 | 843.00 | 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 |