Johannesburg - Delayed Quote
ZAc
Alexander Forbes Group Holdings Limited (AFH.JO)
760.00
-9.00
(-1.17%)
At close: October 30 at 5:00:53 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
777.00
778.00
748.00
769.00
769.00
7,129
Oct 28, 2026
778.00
778.00
748.00
770.00
770.00
3,135
Oct 27, 2026
750.00
778.00
735.00
741.00
741.00
22,096
Oct 26, 2026
750.00
750.00
735.00
749.00
749.00
31,313
Oct 23, 2026
750.00
750.00
735.00
750.00
750.00
1,553
Oct 22, 2026
759.00
760.00
726.00
750.00
750.00
55,978
Oct 21, 2026
760.00
760.00
733.00
745.00
745.00
138,741
Oct 20, 2026
758.00
760.00
745.00
760.00
760.00
43,704
Oct 19, 2026
778.00
775.00
750.00
750.00
750.00
5,360,387
Oct 16, 2026
775.00
776.00
750.00
776.00
776.00
3,169
Oct 15, 2026
769.00
768.00
750.00
750.00
750.00
156,256
Oct 14, 2026
760.00
770.00
755.00
760.00
760.00
95,332
Oct 13, 2026
770.00
775.00
755.00
760.00
760.00
16,731
Oct 12, 2026
775.00
778.00
761.00
770.00
770.00
84,834
Oct 9, 2026
775.00
775.00
760.00
760.00
760.00
128,806
Oct 8, 2026
775.00
775.00
759.00
775.00
775.00
24,078
Oct 7, 2026
741.00
784.00
741.00
775.00
775.00
51,365
Oct 6, 2026
758.00
763.00
742.00
763.00
763.00
62,492
Oct 5, 2026
754.00
755.00
740.00
754.00
754.00
15,498
Oct 2, 2026
735.00
755.00
735.00
740.00
740.00
5,980
Oct 1, 2026
758.00
759.00
735.00
750.00
750.00
99,249
Sep 30, 2026
745.00
755.00
739.00
755.00
755.00
38,886
Sep 29, 2026
759.00
759.00
746.00
746.00
746.00
51,677
Sep 28, 2026
759.00
762.00
735.00
750.00
750.00
64,146
Sep 25, 2026
760.00
762.00
723.00
735.00
735.00
30,935
Sep 23, 2026
754.00
759.00
721.00
759.00
759.00
188,651
Sep 22, 2026
752.00
755.00
712.00
755.00
755.00
59,491
Sep 21, 2026
755.00
755.00
740.00
755.00
755.00
118,828
Sep 18, 2026
699.00
755.00
699.00
740.00
740.00
1,071,620
Sep 17, 2026
700.00
700.00
676.00
682.00
682.00
24,188
Sep 16, 2026
700.00
700.00
672.00
700.00
700.00
23,157
Sep 15, 2026
696.00
700.00
671.00
700.00
700.00
33,057
Sep 14, 2026
696.00
697.00
664.00
685.00
685.00
29,176
Sep 11, 2026
680.00
699.00
680.00
685.00
685.00
8,905
Sep 10, 2026
699.00
699.00
680.00
680.00
680.00
10,200
Sep 9, 2026
700.00
700.00
681.00
690.00
690.00
22,405
Sep 8, 2026
687.00
700.00
670.00
700.00
700.00
72,238
Sep 7, 2026
696.00
692.00
666.00
669.00
669.00
27,296
Sep 4, 2026
696.00
694.00
683.00
696.00
696.00
19,822
Sep 3, 2026
677.00
689.00
661.00
688.00
688.00
23,292
Sep 2, 2026
677.00
677.00
660.00
677.00
677.00
1,601
Sep 1, 2026
698.00
698.00
656.00
681.00
681.00
100,938
Aug 31, 2026
680.00
707.00
683.00
685.00
685.00
39,496
Aug 28, 2026
685.00
709.00
684.00
684.00
684.00
22,700
Aug 27, 2026
699.00
709.00
690.00
690.00
690.00
45,660
Aug 26, 2026
713.00
712.00
691.00
699.00
699.00
54,413
Aug 25, 2026
698.00
714.00
690.00
713.00
713.00
51,562
Aug 24, 2026
717.00
717.00
698.00
698.00
698.00
6,703
Aug 21, 2026
700.00
719.00
698.00
702.00
702.00
42,324
Aug 20, 2026
718.00
719.00
698.00
719.00
719.00
4,771
Aug 19, 2026
702.00
719.00
701.00
719.00
719.00
15,814
Aug 18, 2026
719.00
723.00
719.00
720.00
720.00
4,333
Aug 17, 2026
715.00
715.00
700.00
713.00
713.00
127,608
Aug 14, 2026
723.00
725.00
705.00
716.00
716.00
15,368
Aug 13, 2026
712.00
739.00
713.00
716.00
716.00
75,917
Aug 12, 2026
716.00
739.00
715.00
715.00
715.00
31,079
Aug 11, 2026
748.00
747.00
715.00
715.00
715.00
15,260
Aug 7, 2026
715.00
740.00
713.00
738.00
738.00
5,314
Aug 6, 2026
740.00
740.00
713.00
740.00
740.00
22,294
Aug 5, 2026
738.00
738.00
716.00
738.00
738.00
53,787
Aug 4, 2026
740.00
740.00
717.00
739.00
739.00
27,883
Aug 3, 2026
740.00
739.00
716.00
740.00
740.00
30,857
Jul 31, 2026
733.00
739.00
703.00
726.00
726.00
14,666
Jul 30, 2026
740.00
740.00
698.00
729.00
729.00
35,571
Jul 29, 2026
729.00
730.00
707.00
730.00
730.00
365,050
Jul 28, 2026
740.00
740.00
705.00
706.00
706.00
26,934
Jul 27, 2026
730.00
740.00
702.00
740.00
740.00
8,001
Jul 24, 2026
730.00
730.00
711.00
711.00
711.00
7,012
Jul 23, 2026
730.00
729.00
708.00
723.00
723.00
43,131
Jul 22, 2026
702.00
730.00
702.00
723.00
723.00
55,718
Jul 21, 2026
747.00
747.00
705.00
705.00
705.00
19,439
Jul 20, 2026
712.00
747.00
708.00
745.00
745.00
54,789
Jul 17, 2026
730.00
730.00
713.00
725.00
725.00
2,315
Jul 16, 2026
739.00
749.00
699.00
749.00
749.00
24,337
Jul 15, 2026
33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
735.00
740.00
710.00
730.00
730.00
230,113
Jul 14, 2026
749.00
750.00
735.00
750.00
749.67
75,856
Jul 13, 2026
734.00
749.00
730.00
747.00
746.67
41,772
Jul 10, 2026
764.00
764.00
735.00
735.00
734.68
209,787
Jul 9, 2026
735.00
750.00
735.00
748.00
747.67
281,669
Jul 8, 2026
760.00
767.00
735.00
735.00
734.68
17,531
Jul 7, 2026
750.00
767.00
733.00
767.00
766.66
43,867
Jul 6, 2026
735.00
769.00
733.00
769.00
768.66
435,219
Jul 3, 2026
750.00
750.00
735.00
750.00
749.67
418,809
Jul 2, 2026
755.00
774.00
735.00
735.00
734.68
68,100
Jul 1, 2026
775.00
776.00
746.00
748.00
747.67
77,495
Jun 30, 2026
740.00
777.00
741.00
775.00
774.66
84,156
Jun 29, 2026
755.00
761.00
720.00
750.00
749.67
14,103
Jun 26, 2026
749.00
750.00
719.00
750.00
749.67
152,064
Jun 25, 2026
743.00
743.00
731.00
743.00
742.67
2,146
Jun 24, 2026
744.00
761.00
731.00
743.00
742.67
27,065
Jun 23, 2026
748.00
745.00
731.00
736.00
735.68
37,910
Jun 22, 2026
726.00
762.00
726.00
730.00
729.68
148,368
Jun 19, 2026
780.00
780.00
721.00
721.00
720.68
222,310
Jun 18, 2026
790.00
790.00
780.00
780.00
779.66
38,784
Jun 17, 2026
792.00
792.00
777.00
790.00
789.65
7,049
Jun 15, 2026
752.00
789.00
752.00
777.00
776.66
7,553
Jun 12, 2026
761.00
791.00
750.00
750.00
749.67
44,218
Jun 11, 2026
790.00
790.00
750.00
750.00
749.67
70,561
Jun 10, 2026
778.00
786.00
770.00
770.00
769.66
260,160
Jun 9, 2026
795.00
810.00
780.00
780.00
779.66
20,664
Jun 8, 2026
824.00
824.00
794.00
794.00
793.65
163,195
Jun 5, 2026
823.00
824.00
814.00
815.00
814.64
82,865
Jun 4, 2026
797.00
829.00
797.00
818.00
817.64
82,896
Jun 3, 2026
833.00
833.00
795.00
819.00
818.64
15,695
Jun 2, 2026
798.00
833.00
798.00
833.00
832.63
310,519
Jun 1, 2026
817.00
824.00
786.00
817.00
816.64
72,018
May 29, 2026
808.00
817.00
773.00
817.00
816.64
37,412
May 28, 2026
757.00
809.00
773.00
809.00
808.64
132,406
May 27, 2026
779.00
779.00
751.00
777.00
776.66
31,150
May 26, 2026
777.00
777.00
761.00
765.00
764.66
51,664
May 25, 2026
779.00
783.00
764.00
767.00
766.66
4,150
May 22, 2026
748.00
772.00
747.00
769.00
768.66
19,349
May 21, 2026
782.00
782.00
750.00
750.00
749.67
22,982
May 20, 2026
788.00
788.00
754.00
755.00
754.67
45,134
May 19, 2026
810.00
810.00
762.00
765.00
764.66
40,086
May 18, 2026
800.00
800.00
779.00
782.00
781.66
86,324
May 15, 2026
816.00
817.00
779.00
781.00
780.66
104,014
May 14, 2026
780.00
816.00
766.00
816.00
815.64
111,856
May 13, 2026
765.00
784.00
766.00
780.00
779.66
27,631
May 12, 2026
775.00
784.00
766.00
780.00
779.66
97,819
May 11, 2026
751.00
776.00
726.00
775.00
774.66
73,670
May 8, 2026
770.00
775.00
739.00
775.00
774.66
68,869
May 7, 2026
760.00
775.00
733.00
761.00
760.67
221,001
May 6, 2026
734.00
760.00
734.00
760.00
759.67
21,217
May 5, 2026
760.00
760.00
741.00
747.00
746.67
77,131
May 4, 2026
755.00
774.00
736.00
739.00
738.67
131,881
Apr 30, 2026
717.00
753.00
697.00
753.00
752.67
221,529
Apr 29, 2026
685.00
714.00
683.00
714.00
713.69
144,791
Apr 28, 2026
720.00
719.00
685.00
685.00
684.70
125,998
Apr 24, 2026
712.00
738.00
701.00
710.00
709.69
26,843
Apr 23, 2026
729.00
729.00
703.00
705.00
704.69
32,933
Apr 22, 2026
720.00
720.00
709.00
711.00
710.69
31,048
Apr 21, 2026
707.00
740.00
713.00
719.00
718.68
35,163
Apr 20, 2026
746.00
745.00
706.00
720.00
719.68
32,867
Apr 17, 2026
734.00
747.00
712.00
731.00
730.68
244,273
Apr 16, 2026
752.00
749.00
716.00
719.00
718.68
20,221
Apr 15, 2026
729.00
743.00
712.00
740.00
739.67
103,535
Apr 14, 2026
754.00
754.00
732.00
744.00
743.67
33,848
Apr 13, 2026
753.00
752.00
707.00
744.00
743.67
237,983
Apr 10, 2026
739.00
740.00
720.00
729.00
728.68
17,049
Apr 9, 2026
710.00
738.00
710.00
720.00
719.68
147,042
Apr 8, 2026
704.00
733.00
696.00
706.00
705.69
79,010
Apr 7, 2026
704.00
703.00
681.00
686.00
685.70
125,110
Apr 2, 2026
680.00
699.00
664.00
698.00
697.69
91,854
Apr 1, 2026
650.00
692.00
661.00
675.00
674.70
141,255
Mar 31, 2026
655.00
655.00
651.00
655.00
654.71
2,892,784
Mar 30, 2026
655.00
655.00
643.00
655.00
654.71
86,394
Mar 27, 2026
645.00
650.00
642.00
650.00
649.71
126,951
Mar 26, 2026
678.00
677.00
645.00
650.00
649.71
66,454
Mar 25, 2026
670.00
703.00
650.00
660.00
659.71
212,133
Mar 24, 2026
655.00
685.00
632.00
669.00
668.71
424,032
Mar 23, 2026
664.00
689.00
655.00
689.00
688.70
88,005
Mar 20, 2026
694.00
694.00
665.00
665.00
664.71
549,207
Mar 19, 2026
685.00
719.00
680.00
695.00
694.69
264,838
Mar 18, 2026
721.00
744.00
691.00
715.00
714.69
223,758
Mar 17, 2026
737.00
747.00
707.00
707.00
706.69
3,517,740
Mar 16, 2026
721.00
749.00
705.00
740.00
739.67
909,523
Mar 13, 2026
732.00
759.00
719.00
721.00
720.68
38,861
Mar 12, 2026
767.00
771.00
725.00
725.00
724.68
45,043
Mar 11, 2026
780.00
774.00
730.00
731.00
730.68
89,366
Mar 10, 2026
777.00
780.00
745.00
748.00
747.67
177,699
Mar 9, 2026
751.00
789.00
650.00
767.00
766.66
12,972,817
Mar 6, 2026
752.00
779.00
747.00
750.00
749.67
158,774
Mar 5, 2026
775.00
804.00
736.00
758.00
757.67
172,053
Mar 4, 2026
825.00
805.00
771.00
775.00
774.66
55,821
Mar 3, 2026
799.00
804.00
778.00
778.00
777.66
84,285
Mar 2, 2026
820.00
818.00
786.00
792.00
791.65
56,983
Feb 27, 2026
820.00
820.00
798.00
820.00
819.64
60,075
Feb 26, 2026
818.00
822.00
797.00
808.00
807.64
20,684
Feb 25, 2026
807.00
824.00
802.00
818.00
817.64
107,694
Feb 24, 2026
824.00
824.00
806.00
816.00
815.64
11,383
Feb 23, 2026
825.00
824.00
806.00
823.00
822.64
44,713
Feb 20, 2026
828.00
826.00
802.00
822.00
821.64
35,541
Feb 19, 2026
808.00
830.00
800.00
806.00
805.65
38,953
Feb 18, 2026
820.00
827.00
794.00
800.00
799.65
80,929
Feb 17, 2026
812.00
829.00
802.00
810.00
809.64
102,377
Feb 16, 2026
812.00
830.00
812.00
820.00
819.64
1,126
Feb 13, 2026
820.00
834.00
813.00
828.00
827.64
25,560
Feb 12, 2026
819.00
850.00
819.00
835.00
834.63
55,420
Feb 11, 2026
884.00
884.00
818.00
822.00
821.64
193,354
Feb 10, 2026
881.00
881.00
851.00
875.00
874.61
11,749
Feb 9, 2026
882.00
882.00
861.00
871.00
870.62
72,157
Feb 6, 2026
875.00
875.00
843.00
875.00
874.61
42,205
Feb 5, 2026
869.00
880.00
840.00
875.00
874.61
36,840
Feb 4, 2026
838.00
879.00
841.00
870.00
869.62
66,549
Feb 3, 2026
840.00
880.00
835.00
880.00
879.61
76,949
Feb 2, 2026
865.00
865.00
834.00
860.00
859.62
36,753
Jan 30, 2026
870.00
870.00
853.00
855.00
854.62
309,981
Jan 29, 2026
860.00
880.00
846.00
879.00
878.61
151,623
Jan 28, 2026
859.00
859.00
835.00
853.00
852.62
5,986
Jan 27, 2026
859.00
860.00
818.00
860.00
859.62
129,572
Jan 26, 2026
845.00
865.00
840.00
855.00
854.62
89,344
Jan 23, 2026
849.00
850.00
845.00
845.00
844.63
26,999
Jan 22, 2026
845.00
849.00
827.00
849.00
848.63
16,739
Jan 21, 2026
845.00
845.00
812.00
842.00
841.63
64,867
Jan 20, 2026
810.00
845.00
820.00
836.00
835.63
230,125
Jan 19, 2026
837.00
845.00
803.00
803.00
802.65
192,272
Jan 16, 2026
817.00
837.00
800.00
837.00
836.63
224,509
Jan 15, 2026
814.00
815.00
785.00
815.00
814.64
82,521
Jan 14, 2026
790.00
803.00
773.00
803.00
802.65
33,744
Jan 13, 2026
807.00
807.00
774.00
791.00
790.65
6,952
Jan 12, 2026
800.00
815.00
746.00
780.00
779.66
144,344
Jan 9, 2026
798.00
800.00
780.00
799.00
798.65
30,142
Jan 8, 2026
770.00
800.00
774.00
784.00
783.66
45,410
Jan 7, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
799.00
797.00
774.00
796.00
795.65
1,113,583
Jan 6, 2026
765.00
800.00
770.00
799.00
798.41
373,465
Jan 5, 2026
767.00
780.00
773.00
777.00
776.42
99,242
Jan 2, 2026
779.00
780.00
767.00
780.00
779.42
83,777
Dec 31, 2025
770.00
780.00
766.00
780.00
779.42
36,614
Dec 30, 2025
770.00
780.00
770.00
780.00
779.42
13,904
Dec 29, 2025
780.00
780.00
771.00
780.00
779.42
70,319
Dec 24, 2025
766.00
780.00
766.00
780.00
779.42
46,658
Dec 23, 2025
775.00
780.00
765.00
780.00
779.42
55,805
Dec 22, 2025
762.00
780.00
765.00
775.00
774.43
29,913
Dec 19, 2025
785.00
802.00
762.00
780.00
779.42
620,969
Dec 18, 2025
789.00
789.00
773.00
780.00
779.42
22,976
Dec 17, 2025
790.00
790.00
770.00
778.00
777.42
128,836
Dec 15, 2025
795.00
799.00
766.00
790.00
789.42
64,028
Dec 12, 2025
800.00
804.00
790.00
790.00
789.42
22,210
Dec 11, 2025
780.00
804.00
770.00
790.00
789.42
237,013
Dec 10, 2025
780.00
782.00
740.00
770.00
769.43
49,946
Dec 9, 2025
829.00
839.00
644.00
776.00
775.43
10,305,524
Dec 8, 2025
842.00
841.00
805.00
805.00
804.40
10,817
Dec 5, 2025
816.00
831.00
805.00
822.00
821.39
50,406
Dec 4, 2025
817.00
833.00
805.00
820.00
819.39
19,872
Dec 3, 2025
817.00
834.00
815.00
820.00
819.39
43,410
Dec 2, 2025
811.00
842.00
802.00
817.00
816.40
80,012
Dec 1, 2025
857.00
856.00
810.00
810.00
809.40
140,640
Nov 28, 2025
853.00
854.00
811.00
854.00
853.37
65,970
Nov 27, 2025
853.00
853.00
814.00
830.00
829.39
8,987
Nov 26, 2025
828.00
842.00
812.00
813.00
812.40
20,408
Nov 25, 2025
853.00
853.00
819.00
820.00
819.39
30,469
Nov 24, 2025
839.00
858.00
816.00
817.00
816.40
31,981
Nov 21, 2025
858.00
858.00
810.00
810.00
809.40
98,945
Nov 20, 2025
876.00
888.00
841.00
841.00
840.38
193,617
Nov 19, 2025
849.00
876.00
825.00
876.00
875.35
94,751
Nov 18, 2025
839.00
839.00
820.00
839.00
838.38
46,681
Nov 17, 2025
818.00
858.00
810.00
840.00
839.38
34,762
Nov 14, 2025
859.00
859.00
818.00
853.00
852.37
17,113
Nov 13, 2025
840.00
855.00
824.00
855.00
854.37
140,201
Nov 12, 2025
833.00
842.00
809.00
842.00
841.38
36,120
Nov 11, 2025
806.00
833.00
806.00
812.00
811.40
111,139
Nov 10, 2025
835.00
833.00
805.00
811.00
810.40
59,697
Nov 7, 2025
811.00
828.00
810.00
810.00
809.40
46,321
Nov 6, 2025
834.00
834.00
810.00
828.00
827.39
5,687
Nov 5, 2025
806.00
831.00
806.00
809.00
808.40
14,492
Nov 4, 2025
800.00
835.00
800.00
835.00
834.38
82,907
Nov 3, 2025
824.00
823.00
800.00
810.00
809.40
68,381
Oct 31, 2025
824.00
824.00
781.00
823.00
822.39
49,476
Oct 30, 2025
812.00
824.00
793.00
821.00
820.39
29,929
