AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 101.00
0.00 (0.00%)
Mar 5, 2026, 3:32 PM SAST
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 5,162 |
| Mar 3, 2026 | 128.00 | 128.00 | 103.00 | 103.00 | 103.00 | -16.94% | 61,834 |
| Mar 2, 2026 | 111.00 | 128.00 | 111.00 | 124.00 | 124.00 | 10.71% | 43,457 |
| Feb 27, 2026 | 98.00 | 114.00 | 98.00 | 112.00 | 112.00 | 16.67% | 57,003 |
| Feb 26, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 8,351 |
| Feb 25, 2026 | 95.00 | 113.00 | 95.00 | 100.00 | 100.00 | 5.26% | 101,933 |
| Feb 24, 2026 | 100.00 | 103.00 | 93.00 | 95.00 | 95.00 | -7.77% | 112,749 |
| Feb 23, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 11.96% | 64,101 |
| Feb 20, 2026 | 103.00 | 104.00 | 91.00 | 92.00 | 92.00 | -11.54% | 81,763 |
| Feb 19, 2026 | 106.00 | 106.00 | 90.00 | 104.00 | 104.00 | -1.89% | 115,435 |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 130,899 |
| Feb 17, 2026 | 103.00 | 115.00 | 103.00 | 108.00 | 108.00 | -8.47% | 25,075 |
| Feb 16, 2026 | 114.00 | 118.00 | 102.00 | 118.00 | 118.00 | 2.61% | 66,444 |
| Feb 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 50,000 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -8.06% | 22,710 |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 10, 2026 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | -1.59% | 20,027 |
| Feb 9, 2026 | 115.00 | 126.00 | 115.00 | 126.00 | 126.00 | -2.33% | 1,005 |
| Feb 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 5, 2026 | 137.00 | 137.00 | 117.00 | 129.00 | 129.00 | -5.84% | 34,786 |
| Feb 4, 2026 | 115.00 | 137.00 | 100.00 | 137.00 | 137.00 | 19.13% | 173,768 |
| Feb 3, 2026 | 127.00 | 137.00 | 115.00 | 115.00 | 115.00 | -1.71% | 95,765 |
| Feb 2, 2026 | 128.00 | 128.00 | 102.00 | 117.00 | 117.00 | -8.59% | 12,407 |
| Jan 30, 2026 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -13.51% | 704,118 |
| Jan 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 28, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 32,319 |
| Jan 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 2,589 |
| Jan 26, 2026 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | -0.68% | 18,835 |
| Jan 23, 2026 | 148.00 | 148.00 | 141.00 | 147.00 | 147.00 | -0.68% | 3,250 |
| Jan 22, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 950 |
| Jan 21, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | -0.67% | 96 |
| Jan 20, 2026 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 3.47% | 160,992 |
| Jan 19, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 2.86% | 107,779 |
| Jan 16, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | 71,709 |
| Jan 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jan 14, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 4.51% | 12,152 |
| Jan 13, 2026 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 60,765 |
| Jan 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | 6,314 |
| Jan 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jan 8, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 6,157 |
| Jan 7, 2026 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | -1.43% | 15,256 |
| Jan 6, 2026 | 140.00 | 140.00 | 131.00 | 140.00 | 140.00 | 1.45% | 99,833 |
| Jan 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | 53,928 |
| Jan 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 2,000 |
| Dec 31, 2025 | 130.00 | 133.00 | 127.00 | 133.00 | 133.00 | 2.31% | 31,045 |
| Dec 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | 44,714 |
| Dec 29, 2025 | 144.00 | 145.00 | 133.00 | 133.00 | 133.00 | 2.31% | 32,222 |
| Dec 24, 2025 | 124.00 | 140.00 | 124.00 | 130.00 | 130.00 | 8.33% | 949,636 |
| Dec 23, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 123,704 |
| Dec 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 46,790 |
| Dec 19, 2025 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | -3.85% | 243,247 |
| Dec 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 214,404 |
| Dec 17, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -7.35% | 11,355 |
| Dec 15, 2025 | 126.00 | 136.00 | 126.00 | 136.00 | 136.00 | - | 5,997 |
| Dec 12, 2025 | 121.00 | 136.00 | 121.00 | 136.00 | 136.00 | 16.24% | 2,436 |
| Dec 11, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -13.97% | 23,081 |
| Dec 10, 2025 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 4.62% | 105,230 |
| Dec 9, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -2.99% | 94,825 |
| Dec 8, 2025 | 136.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 134,684 |
| 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 |