AECI Ltd (JSE:AFE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,800.00
+10.00 (0.11%)
At close: Dec 5, 2025
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,818.00 | 8,870.00 | 8,788.00 | 8,807.00 | - | 0.19% | 5,232 |
| Dec 4, 2025 | 8,778.00 | 8,890.00 | 8,751.00 | 8,790.00 | 8,790.00 | -0.11% | 333,411 |
| Dec 3, 2025 | 8,843.00 | 8,864.00 | 8,780.00 | 8,800.00 | 8,800.00 | 0.36% | 457,302 |
| Dec 2, 2025 | 8,847.00 | 8,864.00 | 8,726.00 | 8,768.00 | 8,768.00 | -0.70% | 353,173 |
| Dec 1, 2025 | 8,766.00 | 8,834.00 | 8,701.00 | 8,830.00 | 8,830.00 | 0.03% | 75,268 |
| Nov 28, 2025 | 8,775.00 | 8,868.00 | 8,738.00 | 8,827.00 | 8,827.00 | -0.24% | 243,366 |
| Nov 27, 2025 | 8,998.00 | 9,038.00 | 8,848.00 | 8,848.00 | 8,848.00 | -1.04% | 91,172 |
| Nov 26, 2025 | 8,872.00 | 8,954.00 | 8,790.00 | 8,941.00 | 8,941.00 | 1.60% | 190,793 |
| Nov 25, 2025 | 8,749.00 | 8,825.00 | 8,598.00 | 8,800.00 | 8,800.00 | - | 382,534 |
| Nov 24, 2025 | 8,695.00 | 8,825.00 | 8,679.00 | 8,800.00 | 8,800.00 | 1.58% | 424,131 |
| Nov 21, 2025 | 8,673.00 | 8,758.00 | 8,586.00 | 8,663.00 | 8,663.00 | -0.84% | 354,938 |
| Nov 20, 2025 | 8,788.00 | 8,841.00 | 8,668.00 | 8,736.00 | 8,736.00 | 0.65% | 665,998 |
| Nov 19, 2025 | 8,711.00 | 8,777.00 | 8,653.00 | 8,680.00 | 8,680.00 | 0.07% | 467,627 |
| Nov 18, 2025 | 8,770.00 | 8,783.00 | 8,664.00 | 8,674.00 | 8,674.00 | -1.42% | 303,817 |
| Nov 17, 2025 | 8,668.00 | 8,830.00 | 8,651.00 | 8,799.00 | 8,799.00 | 1.16% | 447,697 |
| Nov 14, 2025 | 8,800.00 | 8,801.00 | 8,640.00 | 8,698.00 | 8,698.00 | -0.88% | 199,347 |
| Nov 13, 2025 | 8,790.00 | 8,822.00 | 8,763.00 | 8,775.00 | 8,775.00 | -0.40% | 361,699 |
| Nov 12, 2025 | 8,850.00 | 8,944.00 | 8,800.00 | 8,810.00 | 8,810.00 | -0.55% | 590,286 |
| Nov 11, 2025 | 8,894.00 | 9,048.00 | 8,859.00 | 8,859.00 | 8,859.00 | 0.21% | 140,729 |
| Nov 10, 2025 | 8,820.00 | 8,892.00 | 8,797.00 | 8,840.00 | 8,840.00 | 0.41% | 29,151 |
| Nov 7, 2025 | 8,898.00 | 8,898.00 | 8,800.00 | 8,804.00 | 8,804.00 | -0.99% | 269,428 |
| Nov 6, 2025 | 9,015.00 | 9,015.00 | 8,797.00 | 8,892.00 | 8,892.00 | -0.38% | 52,418 |
| Nov 5, 2025 | 8,766.00 | 8,926.00 | 8,750.00 | 8,926.00 | 8,926.00 | 0.88% | 139,676 |
| Nov 4, 2025 | 8,910.00 | 8,959.00 | 8,695.00 | 8,848.00 | 8,848.00 | -0.80% | 229,393 |
| Nov 3, 2025 | 9,007.00 | 9,008.00 | 8,890.00 | 8,919.00 | 8,919.00 | -0.34% | 75,350 |
| Oct 31, 2025 | 8,881.00 | 8,999.00 | 8,880.00 | 8,949.00 | 8,949.00 | -0.30% | 143,419 |
| Oct 30, 2025 | 8,860.00 | 8,976.00 | 8,842.00 | 8,976.00 | 8,976.00 | 0.93% | 178,674 |
| Oct 29, 2025 | 8,849.00 | 8,941.00 | 8,849.00 | 8,893.00 | 8,893.00 | -0.63% | 55,280 |
| Oct 28, 2025 | 8,948.00 | 8,998.00 | 8,834.00 | 8,949.00 | 8,949.00 | 0.58% | 243,569 |
| Oct 27, 2025 | 8,890.00 | 8,976.00 | 8,842.00 | 8,897.00 | 8,897.00 | 0.12% | 74,613 |
| Oct 24, 2025 | 8,856.00 | 9,020.00 | 8,800.00 | 8,886.00 | 8,886.00 | -0.25% | 351,774 |
| Oct 23, 2025 | 8,848.00 | 8,915.00 | 8,816.00 | 8,908.00 | 8,908.00 | 0.09% | 71,048 |
| Oct 22, 2025 | 8,839.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.41% | 109,531 |
| Oct 21, 2025 | 8,827.00 | 9,000.00 | 8,800.00 | 8,864.00 | 8,864.00 | -0.15% | 265,132 |
| Oct 20, 2025 | 8,821.00 | 9,061.00 | 8,800.00 | 8,877.00 | 8,877.00 | 0.29% | 179,098 |
| Oct 17, 2025 | 8,726.00 | 9,000.00 | 8,725.00 | 8,851.00 | 8,851.00 | 1.18% | 2,796,232 |
| Oct 16, 2025 | 9,100.00 | 9,100.00 | 8,658.00 | 8,748.00 | 8,748.00 | -0.59% | 896,745 |
| Oct 15, 2025 | 9,767.00 | 9,767.00 | 8,750.00 | 8,800.00 | 8,800.00 | -8.80% | 1,068,350 |
| Oct 14, 2025 | 9,643.00 | 9,710.00 | 9,578.00 | 9,649.00 | 9,649.00 | -0.51% | 126,859 |
| Oct 13, 2025 | 9,597.00 | 9,786.00 | 9,548.00 | 9,698.00 | 9,698.00 | 0.47% | 93,189 |
| Oct 10, 2025 | 9,642.00 | 9,796.00 | 9,642.00 | 9,653.00 | 9,653.00 | -0.36% | 82,711 |
| Oct 9, 2025 | 9,420.00 | 9,888.00 | 9,420.00 | 9,688.00 | 9,688.00 | 0.02% | 172,841 |
| Oct 8, 2025 | 9,602.00 | 9,750.00 | 9,590.00 | 9,686.00 | 9,686.00 | 0.90% | 64,373 |
| Oct 7, 2025 | 9,663.00 | 9,663.00 | 9,519.00 | 9,600.00 | 9,600.00 | 0.67% | 94,080 |
| Oct 6, 2025 | 9,612.00 | 9,646.00 | 9,465.00 | 9,536.00 | 9,536.00 | -0.79% | 215,599 |
| Oct 3, 2025 | 9,515.00 | 9,674.00 | 9,515.00 | 9,612.00 | 9,612.00 | 0.38% | 148,611 |
| Oct 2, 2025 | 9,570.00 | 9,760.00 | 9,491.00 | 9,576.00 | 9,576.00 | 0.06% | 254,065 |
| Oct 1, 2025 | 9,700.00 | 9,815.00 | 9,501.00 | 9,570.00 | 9,570.00 | -1.48% | 123,333 |
| Sep 30, 2025 | 9,500.00 | 9,813.00 | 9,424.00 | 9,714.00 | 9,714.00 | 2.46% | 147,983 |
| Sep 29, 2025 | 9,535.00 | 9,599.00 | 9,463.00 | 9,481.00 | 9,481.00 | -0.35% | 516,942 |
| Sep 26, 2025 | 9,432.00 | 9,637.00 | 9,424.00 | 9,514.00 | 9,514.00 | 0.30% | 482,475 |
| Sep 25, 2025 | 9,600.00 | 9,757.00 | 9,434.00 | 9,486.00 | 9,486.00 | -2.03% | 150,487 |
| Sep 23, 2025 | 10,001.00 | 10,150.00 | 9,683.00 | 9,683.00 | 9,683.00 | -4.13% | 720,312 |
| Sep 22, 2025 | 10,273.00 | 10,279.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.10% | 91,923 |
| Sep 19, 2025 | 10,427.00 | 10,489.00 | 10,181.00 | 10,317.00 | 10,317.00 | -1.13% | 285,305 |
| Sep 18, 2025 | 10,649.00 | 10,649.00 | 10,267.00 | 10,435.00 | 10,435.00 | -1.95% | 65,237 |
| Sep 17, 2025 | 10,378.00 | 10,679.00 | 10,378.00 | 10,643.00 | 10,643.00 | 1.20% | 119,983 |
| Sep 16, 2025 | 10,710.00 | 10,710.00 | 10,372.00 | 10,517.00 | 10,517.00 | 0.36% | 167,317 |
| Sep 15, 2025 | 10,629.00 | 10,668.00 | 10,335.00 | 10,479.00 | 10,479.00 | -0.94% | 163,778 |
| Sep 12, 2025 | 10,115.00 | 10,690.00 | 10,115.00 | 10,578.00 | 10,578.00 | -0.84% | 260,119 |
| Sep 11, 2025 | 10,393.00 | 10,672.00 | 10,336.00 | 10,668.00 | 10,668.00 | 2.14% | 205,152 |
| Sep 10, 2025 | 10,439.00 | 10,483.00 | 10,150.00 | 10,444.00 | 10,444.00 | 0.13% | 176,525 |
| Sep 9, 2025 | 10,568.00 | 10,580.00 | 10,344.00 | 10,430.00 | 10,430.00 | -1.33% | 147,766 |
| Sep 8, 2025 | 10,600.00 | 10,600.00 | 10,465.00 | 10,571.00 | 10,571.00 | 1.14% | 81,008 |
| Sep 5, 2025 | 10,476.00 | 10,552.00 | 10,410.00 | 10,452.00 | 10,452.00 | -0.26% | 49,819 |
| Sep 4, 2025 | 10,899.00 | 10,899.00 | 10,477.00 | 10,479.00 | 10,479.00 | -1.14% | 215,927 |
| Sep 3, 2025 | 10,615.00 | 10,748.00 | 10,543.00 | 10,600.00 | 10,600.00 | -1.05% | 940,883 |
| Sep 2, 2025 | 10,899.00 | 10,899.00 | 10,600.00 | 10,713.00 | 10,713.00 | -0.38% | 126,151 |
| Sep 1, 2025 | 10,754.00 | 10,850.00 | 10,600.00 | 10,754.00 | 10,754.00 | - | 195,989 |
| Aug 29, 2025 | 10,785.00 | 10,829.00 | 10,624.00 | 10,754.00 | 10,754.00 | 0.55% | 276,299 |
| Aug 28, 2025 | 10,645.00 | 10,760.00 | 10,620.00 | 10,695.00 | 10,695.00 | 0.47% | 137,312 |
| Aug 27, 2025 | 10,732.00 | 10,940.00 | 10,601.00 | 10,645.00 | 10,645.00 | -1.57% | 140,606 |
| Aug 26, 2025 | 10,908.00 | 10,908.00 | 10,551.00 | 10,815.00 | 10,715.00 | -0.87% | 145,969 |
| Aug 25, 2025 | 10,933.00 | 11,000.00 | 10,750.00 | 10,910.00 | 10,809.12 | 0.45% | 83,790 |
| Aug 22, 2025 | 10,699.00 | 10,891.00 | 10,696.00 | 10,861.00 | 10,760.57 | 1.54% | 159,056 |
| Aug 21, 2025 | 10,839.00 | 10,907.00 | 10,696.00 | 10,696.00 | 10,597.10 | -0.70% | 86,574 |
| Aug 20, 2025 | 10,818.00 | 10,818.00 | 10,645.00 | 10,771.00 | 10,671.41 | -0.05% | 297,113 |
| Aug 19, 2025 | 10,807.00 | 10,994.00 | 10,776.00 | 10,776.00 | 10,676.36 | -0.37% | 131,181 |
| Aug 18, 2025 | 10,847.00 | 10,876.00 | 10,733.00 | 10,816.00 | 10,715.99 | -0.52% | 174,186 |
| Aug 15, 2025 | 10,899.00 | 11,047.00 | 10,561.00 | 10,873.00 | 10,772.46 | -0.57% | 199,424 |
| Aug 14, 2025 | 11,025.00 | 11,050.00 | 10,922.00 | 10,935.00 | 10,833.89 | -0.58% | 246,489 |
| Aug 13, 2025 | 10,999.00 | 11,040.00 | 10,928.00 | 10,999.00 | 10,897.30 | 0.30% | 350,767 |
| Aug 12, 2025 | 10,897.00 | 11,086.00 | 10,864.00 | 10,966.00 | 10,864.60 | 1.47% | 149,089 |
| Aug 11, 2025 | 10,904.00 | 11,024.00 | 10,745.00 | 10,807.00 | 10,707.07 | -1.08% | 194,144 |
| Aug 8, 2025 | 10,815.00 | 11,084.00 | 10,747.00 | 10,925.00 | 10,823.98 | 0.87% | 265,044 |
| Aug 7, 2025 | 10,841.00 | 11,041.00 | 10,831.00 | 10,831.00 | 10,730.85 | -0.83% | 486,891 |
| Aug 6, 2025 | 10,922.00 | 11,000.00 | 10,840.00 | 10,922.00 | 10,821.01 | 0.27% | 566,011 |
| Aug 5, 2025 | 10,600.00 | 10,944.00 | 10,600.00 | 10,893.00 | 10,792.28 | - | 257,358 |
| Aug 4, 2025 | 10,704.00 | 10,904.00 | 10,704.00 | 10,893.00 | 10,792.28 | 1.03% | 137,311 |
| Aug 1, 2025 | 10,936.00 | 10,936.00 | 10,713.00 | 10,782.00 | 10,682.31 | -1.49% | 192,612 |
| Jul 31, 2025 | 10,855.00 | 11,000.00 | 10,723.00 | 10,945.00 | 10,843.80 | 0.46% | 434,015 |
| Jul 30, 2025 | 11,002.00 | 11,025.00 | 10,813.00 | 10,895.00 | 10,794.26 | 0.10% | 123,462 |
| Jul 29, 2025 | 11,037.00 | 11,159.00 | 10,877.00 | 10,884.00 | 10,783.36 | -1.05% | 822,123 |
| Jul 28, 2025 | 10,818.00 | 11,051.00 | 10,798.00 | 11,000.00 | 10,898.29 | 1.85% | 602,984 |
| Jul 25, 2025 | 10,818.00 | 10,875.00 | 10,747.00 | 10,800.00 | 10,700.14 | -0.85% | 221,704 |
| Jul 24, 2025 | 10,685.00 | 10,950.00 | 10,685.00 | 10,893.00 | 10,792.28 | -0.06% | 309,110 |
| Jul 23, 2025 | 10,605.00 | 11,015.00 | 10,480.00 | 10,900.00 | 10,799.21 | 4.35% | 911,154 |
| Jul 22, 2025 | 10,361.00 | 10,532.00 | 10,341.00 | 10,446.00 | 10,349.41 | 0.78% | 209,999 |
| Jul 21, 2025 | 10,341.00 | 10,481.00 | 10,313.00 | 10,365.00 | 10,269.16 | - | 177,414 |
| Jul 18, 2025 | 10,001.00 | 10,498.00 | 10,001.00 | 10,365.00 | 10,269.16 | 0.34% | 220,991 |