Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 769.00
+30.00 (4.06%)
Sep 30, 2025, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 739.00 | 769.00 | 731.00 | 769.00 | 768.00 | 4.06% | 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 |
| 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 |