Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 753.00
+39.00 (5.46%)
Apr 30, 2026, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 775.00 | 804.00 | 736.00 | 758.00 | 758.00 | -2.19% | 172,053 |
| Mar 4, 2026 | 825.00 | 825.00 | 771.00 | 775.00 | 775.00 | -0.39% | 55,821 |
| Mar 3, 2026 | 799.00 | 804.00 | 778.00 | 778.00 | 778.00 | -1.77% | 84,285 |
| Mar 2, 2026 | 820.00 | 820.00 | 786.00 | 792.00 | 792.00 | -3.41% | 56,983 |
| Feb 27, 2026 | 820.00 | 820.00 | 798.00 | 820.00 | 820.00 | 1.49% | 60,075 |
| Feb 26, 2026 | 818.00 | 822.00 | 797.00 | 808.00 | 808.00 | -1.22% | 20,684 |
| 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 |