AfroCentric Investment Corporation Limited (JSE:ACT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 75.00
-5.00 (-6.25%)
Apr 28, 2026, 5:00 PM SAST
JSE:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 92 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 126 |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 14.29% | 500 |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 32,078 |
| Apr 20, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 232,458 |
| Apr 17, 2026 | 81.00 | 81.00 | 72.00 | 72.00 | 72.00 | -11.11% | 9,527 |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 2,593 |
| Apr 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 14, 2026 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 8.00% | 252,557 |
| Apr 13, 2026 | 80.00 | 80.00 | 72.00 | 75.00 | 75.00 | -7.41% | 800,667 |
| Apr 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 3,900 |
| Apr 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 7, 2026 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | - | 134,489 |
| Apr 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 11,260 |
| Apr 1, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -17.65% | 72,830 |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 30, 2026 | 71.00 | 85.00 | 71.00 | 85.00 | 85.00 | 21.43% | 11,680 |
| Mar 27, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 22,113 |
| Mar 26, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -7.59% | 56,539 |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 24, 2026 | 66.00 | 79.00 | 66.00 | 79.00 | 79.00 | 12.86% | 39,838 |
| Mar 23, 2026 | 75.00 | 75.00 | 66.00 | 70.00 | 70.00 | - | 279,044 |
| Mar 20, 2026 | 80.00 | 80.00 | 61.00 | 70.00 | 70.00 | -12.50% | 334,664 |
| Mar 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 12.68% | 20,000 |
| Mar 18, 2026 | 80.00 | 80.00 | 71.00 | 71.00 | 71.00 | -11.25% | 45,336 |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 98,311 |
| Mar 16, 2026 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | -4.76% | 149,962 |
| Mar 13, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 125,832 |
| Mar 12, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -2.35% | 125,179 |
| Mar 11, 2026 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | -5.56% | 15,351 |
| Mar 10, 2026 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | -4.26% | 108,396 |
| Mar 9, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 56,970 |
| Mar 6, 2026 | 101.00 | 101.00 | 92.00 | 95.00 | 95.00 | -5.94% | 340,225 |
| Mar 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 4,176 |
| 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 |