AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 136.00
-4.00 (-2.86%)
At close: Dec 5, 2025
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.86% | 172,343 |
| Dec 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 115,090 |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.76% | 224,501 |
| Dec 2, 2025 | 150.00 | 150.00 | 136.00 | 147.00 | 147.00 | -1.34% | 27,539 |
| Dec 1, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 10.37% | 10 |
| Nov 28, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 34,084 |
| Nov 27, 2025 | 150.00 | 150.00 | 136.00 | 136.00 | 136.00 | 0.74% | 89,309 |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 34,927 |
| Nov 25, 2025 | 149.00 | 150.00 | 135.00 | 135.00 | 135.00 | 2.27% | 13,795 |
| Nov 24, 2025 | 151.00 | 151.00 | 132.00 | 132.00 | 132.00 | -15.38% | 24,627 |
| Nov 21, 2025 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 4.00% | 48,068 |
| Nov 20, 2025 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | - | 87,001 |
| Nov 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.66% | 5,000 |
| Nov 18, 2025 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 7.43% | 28,528 |
| Nov 17, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 2.07% | 13,473 |
| Nov 14, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 5.84% | 40,000 |
| Nov 13, 2025 | 127.00 | 139.00 | 127.00 | 137.00 | 137.00 | -7.43% | 19,811 |
| Nov 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 6,000 |
| Nov 11, 2025 | 127.00 | 151.00 | 121.00 | 151.00 | 151.00 | 16.15% | 61,160 |
| Nov 10, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 4.84% | 33,481 |
| Nov 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.13% | 3,828 |
| Nov 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Nov 5, 2025 | 135.00 | 149.00 | 128.00 | 128.00 | 128.00 | -5.19% | 74,520 |
| Nov 4, 2025 | 130.00 | 155.00 | 130.00 | 135.00 | 135.00 | -11.18% | 7,093 |
| Nov 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Oct 31, 2025 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | - | 16,124 |
| Oct 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 7,363 |
| Oct 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.00% | 4,733 |
| Oct 28, 2025 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | -3.03% | 21,547 |
| Oct 27, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 22, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 21, 2025 | 157.00 | 165.00 | 153.00 | 165.00 | 165.00 | - | 52,806 |
| Oct 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 17, 2025 | 151.00 | 165.00 | 151.00 | 165.00 | 165.00 | 9.27% | 21,550 |
| Oct 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 2,997 |
| Oct 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 961 |
| Oct 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -5.63% | 40,724 |
| Oct 13, 2025 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 122 |
| Oct 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 7.95% | 34 |
| Oct 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 62,120 |
| Oct 8, 2025 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | - | 3,484 |
| Oct 7, 2025 | 151.00 | 165.00 | 151.00 | 151.00 | 151.00 | - | 14,621 |
| Oct 6, 2025 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | - | 25,520 |
| Oct 3, 2025 | 151.00 | 170.00 | 151.00 | 151.00 | 151.00 | 0.67% | 21,128 |
| Oct 2, 2025 | 170.00 | 170.00 | 150.00 | 150.00 | 150.00 | -6.25% | 1,232 |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 80,758 |
| Sep 30, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 1,044 |
| Sep 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 200 |
| Sep 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 16.44% | 88 |
| Sep 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 23, 2025 | 170.00 | 170.00 | 146.00 | 146.00 | 146.00 | -14.12% | 68 |
| Sep 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 876 |
| Sep 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 18, 2025 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 6.25% | 25,159 |
| Sep 17, 2025 | 165.00 | 165.00 | 131.00 | 160.00 | 160.00 | -5.88% | 12,773 |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 948 |
| Sep 15, 2025 | 149.00 | 170.00 | 149.00 | 170.00 | 170.00 | 12.58% | 4,100 |
| Sep 12, 2025 | 170.00 | 170.00 | 149.00 | 151.00 | 151.00 | -11.18% | 1,120 |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 30 |
| Sep 10, 2025 | 156.00 | 170.00 | 156.00 | 170.00 | 170.00 | 8.28% | 7,016 |
| Sep 9, 2025 | 157.00 | 170.00 | 157.00 | 157.00 | 157.00 | 3.29% | 9,015 |
| Sep 8, 2025 | 170.00 | 170.00 | 150.00 | 152.00 | 152.00 | -12.64% | 5,976 |
| Sep 5, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 12.26% | 134 |
| Sep 4, 2025 | 154.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 122,284 |
| Sep 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | 5,000 |
| Sep 2, 2025 | 169.00 | 170.00 | 161.00 | 161.00 | 161.00 | -5.29% | 4,767 |
| Sep 1, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | -2.86% | 336,964 |
| Aug 29, 2025 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2.94% | 680,874 |
| Aug 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 291,511 |
| Aug 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 100,000 |
| Aug 26, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 132,923 |
| Aug 25, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | 2,000 |
| Aug 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | 67,472 |
| Aug 21, 2025 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | -1.18% | 48,977 |
| Aug 20, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 16,500 |
| Aug 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 905 |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 14, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 77,086 |
| Aug 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 12, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6.25% | 33,962 |
| Aug 11, 2025 | 164.00 | 170.00 | 160.00 | 160.00 | 160.00 | -5.33% | 300,556 |
| Aug 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 25,256 |
| Aug 6, 2025 | 150.00 | 169.00 | 150.00 | 169.00 | 169.00 | 12.67% | 4,693 |
| Aug 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 13,276 |
| Aug 4, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 29,439 |
| Aug 1, 2025 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | -5.33% | 16,230 |
| Jul 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 29, 2025 | 158.00 | 169.00 | 158.00 | 169.00 | 169.00 | 6.96% | 15,844 |
| Jul 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 4,545 |
| Jul 25, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 30,174 |
| Jul 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 770 |
| Jul 21, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 10,000 |
| Jul 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 24,000 |