Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 755.00
-10.00 (-1.31%)
May 20, 2026, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 788.00 | 788.00 | 754.00 | 755.00 | 755.00 | -1.31% | 45,134 |
| May 19, 2026 | 810.00 | 810.00 | 762.00 | 765.00 | 765.00 | -2.17% | 40,086 |
| May 18, 2026 | 800.00 | 800.00 | 779.00 | 782.00 | 782.00 | 0.13% | 86,324 |
| May 15, 2026 | 816.00 | 817.00 | 779.00 | 781.00 | 781.00 | -4.29% | 104,014 |
| May 14, 2026 | 780.00 | 816.00 | 766.00 | 816.00 | 816.00 | 4.62% | 111,856 |
| May 13, 2026 | 765.00 | 784.00 | 765.00 | 780.00 | 780.00 | - | 27,631 |
| May 12, 2026 | 775.00 | 784.00 | 766.00 | 780.00 | 780.00 | 0.65% | 97,819 |
| May 11, 2026 | 751.00 | 776.00 | 726.00 | 775.00 | 775.00 | - | 73,670 |
| May 8, 2026 | 770.00 | 775.00 | 739.00 | 775.00 | 775.00 | 1.84% | 68,869 |
| May 7, 2026 | 760.00 | 775.00 | 733.00 | 761.00 | 761.00 | 0.13% | 221,001 |
| May 6, 2026 | 734.00 | 760.00 | 734.00 | 760.00 | 760.00 | 1.74% | 21,217 |
| May 5, 2026 | 760.00 | 760.00 | 741.00 | 747.00 | 747.00 | 1.08% | 77,131 |
| May 4, 2026 | 755.00 | 774.00 | 736.00 | 739.00 | 739.00 | -1.86% | 133,842 |
| Apr 30, 2026 | 717.00 | 753.00 | 697.00 | 753.00 | 753.00 | 5.46% | 221,529 |
| Apr 29, 2026 | 685.00 | 714.00 | 683.00 | 714.00 | 714.00 | 4.23% | 144,791 |
| Apr 28, 2026 | 720.00 | 720.00 | 685.00 | 685.00 | 685.00 | -3.52% | 125,998 |
| Apr 24, 2026 | 712.00 | 738.00 | 701.00 | 710.00 | 710.00 | 0.71% | 26,843 |
| Apr 23, 2026 | 729.00 | 729.00 | 703.00 | 705.00 | 705.00 | -0.84% | 32,933 |
| Apr 22, 2026 | 720.00 | 720.00 | 709.00 | 711.00 | 711.00 | -1.11% | 31,048 |
| Apr 21, 2026 | 707.00 | 740.00 | 707.00 | 719.00 | 719.00 | -0.14% | 35,163 |
| Apr 20, 2026 | 746.00 | 746.00 | 706.00 | 720.00 | 720.00 | -1.50% | 32,867 |
| Apr 17, 2026 | 734.00 | 747.00 | 712.00 | 731.00 | 731.00 | 1.67% | 244,273 |
| Apr 16, 2026 | 752.00 | 752.00 | 716.00 | 719.00 | 719.00 | -2.84% | 20,221 |
| Apr 15, 2026 | 729.00 | 743.00 | 712.00 | 740.00 | 740.00 | -0.54% | 103,535 |
| Apr 14, 2026 | 754.00 | 754.00 | 732.00 | 744.00 | 744.00 | - | 33,848 |
| Apr 13, 2026 | 753.00 | 753.00 | 707.00 | 744.00 | 744.00 | 2.06% | 237,983 |
| Apr 10, 2026 | 739.00 | 740.00 | 720.00 | 729.00 | 729.00 | 1.25% | 17,049 |
| Apr 9, 2026 | 710.00 | 738.00 | 710.00 | 720.00 | 720.00 | 1.98% | 147,042 |
| Apr 8, 2026 | 704.00 | 733.00 | 696.00 | 706.00 | 706.00 | 2.92% | 79,010 |
| Apr 7, 2026 | 704.00 | 704.00 | 681.00 | 686.00 | 686.00 | -1.72% | 125,110 |
| Apr 2, 2026 | 680.00 | 699.00 | 664.00 | 698.00 | 698.00 | 3.41% | 91,854 |
| Apr 1, 2026 | 650.00 | 692.00 | 650.00 | 675.00 | 675.00 | 3.05% | 141,255 |
| Mar 31, 2026 | 655.00 | 655.00 | 651.00 | 655.00 | 655.00 | - | 2,892,784 |
| Mar 30, 2026 | 655.00 | 655.00 | 643.00 | 655.00 | 655.00 | 0.77% | 86,394 |
| Mar 27, 2026 | 645.00 | 650.00 | 642.00 | 650.00 | 650.00 | - | 126,951 |
| Mar 26, 2026 | 678.00 | 678.00 | 645.00 | 650.00 | 650.00 | -1.52% | 66,454 |
| Mar 25, 2026 | 670.00 | 703.00 | 650.00 | 660.00 | 660.00 | -1.35% | 212,133 |
| Mar 24, 2026 | 655.00 | 685.00 | 632.00 | 669.00 | 669.00 | -2.90% | 427,910 |
| Mar 23, 2026 | 664.00 | 689.00 | 655.00 | 689.00 | 689.00 | 3.61% | 88,005 |
| Mar 20, 2026 | 694.00 | 694.00 | 665.00 | 665.00 | 665.00 | -4.32% | 549,207 |
| Mar 19, 2026 | 685.00 | 719.00 | 680.00 | 695.00 | 695.00 | -2.80% | 264,838 |
| Mar 18, 2026 | 721.00 | 744.00 | 691.00 | 715.00 | 715.00 | 1.13% | 223,758 |
| Mar 17, 2026 | 737.00 | 747.00 | 707.00 | 707.00 | 707.00 | -4.46% | 217,740 |
| Mar 16, 2026 | 721.00 | 749.00 | 705.00 | 740.00 | 740.00 | 2.64% | 909,523 |
| Mar 13, 2026 | 732.00 | 759.00 | 719.00 | 721.00 | 721.00 | -0.55% | 38,861 |
| Mar 12, 2026 | 767.00 | 771.00 | 725.00 | 725.00 | 725.00 | -0.82% | 45,043 |
| Mar 11, 2026 | 780.00 | 780.00 | 730.00 | 731.00 | 731.00 | -2.27% | 89,366 |
| Mar 10, 2026 | 777.00 | 780.00 | 745.00 | 748.00 | 748.00 | -2.48% | 177,699 |
| Mar 9, 2026 | 751.00 | 789.00 | 740.00 | 767.00 | 767.00 | 2.27% | 12,972,810 |
| Mar 6, 2026 | 752.00 | 779.00 | 747.00 | 750.00 | 750.00 | -1.06% | 158,774 |