AECI Ltd (JSE:AFE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,999
-266 (-2.36%)
Mar 6, 2026, 4:15 PM SAST
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11,013.00 | 11,431.00 | 10,960.00 | 11,265.00 | 11,265.00 | 2.38% | 252,115 |
| Mar 4, 2026 | 10,600.00 | 11,019.00 | 10,600.00 | 11,003.00 | 11,003.00 | 1.32% | 400,685 |
| Mar 3, 2026 | 11,235.00 | 11,235.00 | 10,815.00 | 10,860.00 | 10,860.00 | -2.88% | 521,361 |
| Mar 2, 2026 | 10,899.00 | 11,182.00 | 10,744.00 | 11,182.00 | 11,182.00 | 1.93% | 299,313 |
| Feb 27, 2026 | 10,211.00 | 11,041.00 | 10,211.00 | 10,970.00 | 10,970.00 | 2.43% | 599,045 |
| Feb 26, 2026 | 10,500.00 | 10,737.00 | 10,422.00 | 10,710.00 | 10,710.00 | 3.45% | 417,432 |
| Feb 25, 2026 | 10,188.00 | 10,353.00 | 9,832.00 | 10,353.00 | 10,353.00 | 2.48% | 523,289 |
| Feb 24, 2026 | 10,087.00 | 10,189.00 | 9,999.00 | 10,102.00 | 10,102.00 | -0.92% | 195,641 |
| Feb 23, 2026 | 9,965.00 | 10,234.00 | 9,965.00 | 10,196.00 | 10,196.00 | 2.05% | 267,296 |
| Feb 20, 2026 | 10,100.00 | 10,204.00 | 9,954.00 | 9,991.00 | 9,991.00 | -1.18% | 298,361 |
| Feb 19, 2026 | 10,483.00 | 10,490.00 | 10,110.00 | 10,110.00 | 10,110.00 | -3.61% | 245,962 |
| Feb 18, 2026 | 10,600.00 | 10,600.00 | 10,361.00 | 10,489.00 | 10,489.00 | -0.83% | 119,361 |
| Feb 17, 2026 | 10,469.00 | 10,697.00 | 10,373.00 | 10,577.00 | 10,577.00 | 1.17% | 215,310 |
| Feb 16, 2026 | 10,080.00 | 10,531.00 | 9,769.00 | 10,455.00 | 10,455.00 | 8.19% | 703,774 |
| Feb 13, 2026 | 9,652.00 | 9,664.00 | 9,573.00 | 9,664.00 | 9,664.00 | -0.37% | 327,870 |
| Feb 12, 2026 | 9,891.00 | 9,891.00 | 9,623.00 | 9,700.00 | 9,700.00 | -0.67% | 411,145 |
| Feb 11, 2026 | 9,730.00 | 9,765.00 | 9,684.00 | 9,765.00 | 9,765.00 | 0.26% | 461,874 |
| Feb 10, 2026 | 9,699.00 | 9,844.00 | 9,646.00 | 9,740.00 | 9,740.00 | 0.93% | 615,074 |
| Feb 9, 2026 | 9,596.00 | 9,678.00 | 9,575.00 | 9,650.00 | 9,650.00 | 0.80% | 329,976 |
| Feb 6, 2026 | 9,240.00 | 9,657.00 | 9,240.00 | 9,573.00 | 9,573.00 | 0.14% | 522,812 |
| Feb 5, 2026 | 9,750.00 | 9,750.00 | 9,548.00 | 9,560.00 | 9,560.00 | -0.31% | 446,786 |
| Feb 4, 2026 | 9,561.00 | 9,767.00 | 9,561.00 | 9,590.00 | 9,590.00 | -0.62% | 491,213 |
| Feb 3, 2026 | 9,700.00 | 9,715.00 | 9,558.00 | 9,650.00 | 9,650.00 | - | 273,484 |
| Feb 2, 2026 | 9,500.00 | 9,660.00 | 9,244.00 | 9,650.00 | 9,650.00 | 1.49% | 236,266 |
| Jan 30, 2026 | 9,750.00 | 9,750.00 | 9,508.00 | 9,508.00 | 9,508.00 | -1.75% | 445,272 |
| Jan 29, 2026 | 9,700.00 | 9,752.00 | 9,599.00 | 9,677.00 | 9,677.00 | 0.03% | 171,698 |
| Jan 28, 2026 | 9,667.00 | 9,696.00 | 9,545.00 | 9,674.00 | 9,674.00 | 0.04% | 248,071 |
| Jan 27, 2026 | 9,654.00 | 9,806.00 | 9,532.00 | 9,670.00 | 9,670.00 | -0.03% | 463,190 |
| Jan 26, 2026 | 9,976.00 | 9,976.00 | 9,597.00 | 9,673.00 | 9,673.00 | 0.14% | 364,878 |
| Jan 23, 2026 | 9,976.00 | 9,976.00 | 9,595.00 | 9,659.00 | 9,659.00 | -3.16% | 188,895 |
| Jan 22, 2026 | 9,702.00 | 9,974.00 | 9,640.00 | 9,974.00 | 9,974.00 | 4.22% | 414,751 |
| Jan 21, 2026 | 9,303.00 | 9,587.00 | 9,303.00 | 9,570.00 | 9,570.00 | 0.77% | 369,879 |
| Jan 20, 2026 | 9,702.00 | 9,702.00 | 9,367.00 | 9,497.00 | 9,497.00 | 1.36% | 143,734 |
| Jan 19, 2026 | 9,276.00 | 9,443.00 | 9,220.00 | 9,370.00 | 9,370.00 | 0.50% | 174,969 |
| Jan 16, 2026 | 9,701.00 | 9,701.00 | 9,323.00 | 9,323.00 | 9,323.00 | -1.34% | 573,477 |
| Jan 15, 2026 | 9,580.00 | 9,621.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.22% | 720,627 |
| Jan 14, 2026 | 9,360.00 | 9,578.00 | 9,315.00 | 9,471.00 | 9,471.00 | 1.10% | 367,571 |
| Jan 13, 2026 | 9,580.00 | 9,580.00 | 9,257.00 | 9,368.00 | 9,368.00 | 0.16% | 375,993 |
| Jan 12, 2026 | 9,499.00 | 9,550.00 | 9,345.00 | 9,353.00 | 9,353.00 | -1.65% | 176,607 |
| Jan 9, 2026 | 9,115.00 | 9,559.00 | 9,115.00 | 9,510.00 | 9,510.00 | 2.70% | 412,844 |
| Jan 8, 2026 | 9,317.00 | 9,317.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.02% | 96,637 |
| Jan 7, 2026 | 9,408.00 | 9,420.00 | 9,217.00 | 9,262.00 | 9,262.00 | -1.05% | 117,799 |
| Jan 6, 2026 | 8,940.00 | 9,420.00 | 8,940.00 | 9,360.00 | 9,360.00 | 3.21% | 371,309 |
| Jan 5, 2026 | 9,122.00 | 9,296.00 | 9,015.00 | 9,069.00 | 9,069.00 | -0.01% | 208,197 |
| Jan 2, 2026 | 8,775.00 | 9,070.00 | 8,775.00 | 9,070.00 | 9,070.00 | 1.55% | 378,762 |
| Dec 31, 2025 | 8,983.00 | 8,985.00 | 8,912.00 | 8,932.00 | 8,932.00 | -0.42% | 144,035 |
| Dec 30, 2025 | 9,039.00 | 9,039.00 | 8,931.00 | 8,970.00 | 8,970.00 | 0.62% | 529,901 |
| Dec 29, 2025 | 9,040.00 | 9,040.00 | 8,864.00 | 8,915.00 | 8,915.00 | -0.39% | 420,911 |
| Dec 24, 2025 | 8,850.00 | 9,015.00 | 8,813.00 | 8,950.00 | 8,950.00 | 0.91% | 240,967 |
| Dec 23, 2025 | 8,826.00 | 8,895.00 | 8,750.00 | 8,869.00 | 8,869.00 | 0.44% | 394,020 |
| Dec 22, 2025 | 8,778.00 | 8,888.00 | 8,699.00 | 8,830.00 | 8,830.00 | 1.33% | 267,349 |
| Dec 19, 2025 | 8,776.00 | 8,817.00 | 8,702.00 | 8,714.00 | 8,714.00 | -0.85% | 763,024 |
| Dec 18, 2025 | 8,915.00 | 8,915.00 | 8,711.00 | 8,789.00 | 8,789.00 | 1.08% | 162,536 |
| Dec 17, 2025 | 8,921.00 | 8,921.00 | 8,622.00 | 8,695.00 | 8,695.00 | 0.08% | 342,735 |
| Dec 15, 2025 | 8,740.00 | 8,840.00 | 8,688.00 | 8,688.00 | 8,688.00 | 0.06% | 137,433 |
| Dec 12, 2025 | 8,661.00 | 8,779.00 | 8,620.00 | 8,683.00 | 8,683.00 | 1.26% | 305,201 |
| Dec 11, 2025 | 8,698.00 | 8,699.00 | 8,521.00 | 8,575.00 | 8,575.00 | -1.56% | 407,910 |
| Dec 10, 2025 | 8,654.00 | 8,725.00 | 8,654.00 | 8,711.00 | 8,711.00 | 0.11% | 109,540 |
| Dec 9, 2025 | 8,749.00 | 8,773.00 | 8,639.00 | 8,701.00 | 8,701.00 | -0.85% | 213,553 |
| Dec 8, 2025 | 8,771.00 | 8,835.00 | 8,749.00 | 8,776.00 | 8,776.00 | -0.27% | 220,425 |
| Dec 5, 2025 | 8,818.00 | 8,870.00 | 8,736.00 | 8,800.00 | 8,800.00 | 0.11% | 243,475 |
| 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 |