AECI Ltd (JSE:AFE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,927
+29 (0.27%)
Apr 28, 2026, 5:00 PM SAST
AECI Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,868.00 | 11,105.00 | 10,857.00 | 10,927.00 | 10,927.00 | 0.27% | 142,259 |
| Apr 24, 2026 | 10,906.00 | 11,036.00 | 10,869.00 | 10,898.00 | 10,898.00 | -0.74% | 69,063 |
| Apr 23, 2026 | 11,211.00 | 11,211.00 | 10,904.00 | 10,979.00 | 10,979.00 | -2.16% | 67,295 |
| Apr 22, 2026 | 11,226.00 | 11,277.00 | 11,124.00 | 11,221.00 | 11,221.00 | 0.54% | 155,826 |
| Apr 21, 2026 | 11,305.00 | 11,305.00 | 11,119.00 | 11,161.00 | 11,161.00 | -0.98% | 211,792 |
| Apr 20, 2026 | 11,050.00 | 11,324.00 | 11,050.00 | 11,272.00 | 11,272.00 | 0.16% | 295,572 |
| Apr 17, 2026 | 11,217.00 | 11,297.00 | 11,150.00 | 11,254.00 | 11,254.00 | 0.33% | 160,469 |
| Apr 16, 2026 | 11,080.00 | 11,217.00 | 10,991.00 | 11,217.00 | 11,217.00 | 1.97% | 129,898 |
| Apr 15, 2026 | 10,852.00 | 11,140.00 | 10,852.00 | 11,000.00 | 11,000.00 | -0.44% | 223,442 |
| Apr 14, 2026 | 10,801.00 | 11,049.00 | 10,801.00 | 11,049.00 | 11,049.00 | 1.30% | 162,070 |
| Apr 13, 2026 | 11,000.00 | 11,004.00 | 10,831.00 | 10,907.00 | 10,907.00 | -1.22% | 60,085 |
| Apr 10, 2026 | 11,044.00 | 11,188.00 | 10,953.00 | 11,042.00 | 11,042.00 | -1.85% | 198,462 |
| Apr 9, 2026 | 11,050.00 | 11,303.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.62% | 208,585 |
| Apr 8, 2026 | 11,051.00 | 11,457.00 | 11,051.00 | 11,320.00 | 11,320.00 | 0.98% | 154,935 |
| Apr 7, 2026 | 11,111.00 | 11,318.00 | 11,076.00 | 11,210.00 | 11,210.00 | -0.84% | 131,962 |
| Apr 2, 2026 | 11,020.00 | 11,394.00 | 11,020.00 | 11,305.00 | 11,305.00 | -1.79% | 120,579 |
| Apr 1, 2026 | 11,506.00 | 11,577.00 | 11,377.00 | 11,511.00 | 11,511.00 | 0.72% | 172,216 |
| Mar 31, 2026 | 11,267.00 | 11,696.00 | 11,267.00 | 11,429.00 | 11,429.00 | -1.64% | 184,371 |
| Mar 30, 2026 | 11,546.00 | 11,748.00 | 11,540.00 | 11,619.00 | 11,491.00 | 0.26% | 278,884 |
| Mar 27, 2026 | 11,665.00 | 11,665.00 | 11,485.00 | 11,589.00 | 11,461.33 | -0.30% | 245,527 |
| Mar 26, 2026 | 11,555.00 | 11,660.00 | 11,471.00 | 11,624.00 | 11,495.94 | 0.87% | 200,433 |
| Mar 25, 2026 | 11,440.00 | 11,524.00 | 11,260.00 | 11,524.00 | 11,397.05 | 1.53% | 539,014 |
| Mar 24, 2026 | 11,164.00 | 11,390.00 | 11,073.00 | 11,350.00 | 11,224.96 | 0.58% | 395,208 |
| Mar 23, 2026 | 11,289.00 | 11,443.00 | 11,151.00 | 11,285.00 | 11,160.68 | 0.29% | 541,115 |
| Mar 20, 2026 | 11,316.00 | 11,501.00 | 11,252.00 | 11,252.00 | 11,128.04 | -0.38% | 331,552 |
| Mar 19, 2026 | 11,393.00 | 11,393.00 | 11,126.00 | 11,295.00 | 11,170.57 | 0.25% | 419,374 |
| Mar 18, 2026 | 11,111.00 | 11,404.00 | 11,111.00 | 11,267.00 | 11,142.88 | 0.97% | 256,531 |
| Mar 17, 2026 | 10,841.00 | 11,235.00 | 10,841.00 | 11,159.00 | 11,036.07 | 0.35% | 141,792 |
| Mar 16, 2026 | 10,797.00 | 11,148.00 | 10,797.00 | 11,120.00 | 10,997.50 | 3.00% | 436,762 |
| Mar 13, 2026 | 10,950.00 | 11,208.00 | 10,694.00 | 10,796.00 | 10,677.07 | -1.21% | 214,515 |
| Mar 12, 2026 | 10,998.00 | 11,054.00 | 10,783.00 | 10,928.00 | 10,807.61 | -0.42% | 1,025,508 |
| Mar 11, 2026 | 11,234.00 | 11,234.00 | 10,796.00 | 10,974.00 | 10,853.11 | -0.02% | 188,762 |
| Mar 10, 2026 | 10,887.00 | 11,041.00 | 10,720.00 | 10,976.00 | 10,855.08 | 1.74% | 217,985 |
| Mar 9, 2026 | 10,880.00 | 10,897.00 | 10,635.00 | 10,788.00 | 10,669.15 | -1.75% | 403,329 |
| Mar 6, 2026 | 11,185.00 | 11,320.00 | 10,948.00 | 10,980.00 | 10,859.04 | -2.53% | 373,705 |
| Mar 5, 2026 | 11,013.00 | 11,431.00 | 10,960.00 | 11,265.00 | 11,140.90 | 2.38% | 252,115 |
| Mar 4, 2026 | 10,600.00 | 11,019.00 | 10,600.00 | 11,003.00 | 10,881.79 | 1.32% | 400,685 |
| Mar 3, 2026 | 11,235.00 | 11,235.00 | 10,815.00 | 10,860.00 | 10,740.36 | -2.88% | 521,361 |
| Mar 2, 2026 | 10,899.00 | 11,182.00 | 10,744.00 | 11,182.00 | 11,058.81 | 1.93% | 299,313 |
| Feb 27, 2026 | 10,211.00 | 11,041.00 | 10,211.00 | 10,970.00 | 10,849.15 | 2.43% | 599,045 |
| Feb 26, 2026 | 10,500.00 | 10,737.00 | 10,422.00 | 10,710.00 | 10,592.01 | 3.45% | 417,432 |
| Feb 25, 2026 | 10,188.00 | 10,353.00 | 9,832.00 | 10,353.00 | 10,238.95 | 2.48% | 523,289 |
| Feb 24, 2026 | 10,087.00 | 10,189.00 | 9,999.00 | 10,102.00 | 9,990.71 | -0.92% | 195,641 |
| Feb 23, 2026 | 9,965.00 | 10,234.00 | 9,965.00 | 10,196.00 | 10,083.68 | 2.05% | 267,296 |
| Feb 20, 2026 | 10,100.00 | 10,204.00 | 9,954.00 | 9,991.00 | 9,880.93 | -1.18% | 298,361 |
| Feb 19, 2026 | 10,483.00 | 10,490.00 | 10,110.00 | 10,110.00 | 9,998.62 | -3.61% | 245,962 |
| Feb 18, 2026 | 10,600.00 | 10,600.00 | 10,361.00 | 10,489.00 | 10,373.45 | -0.83% | 119,361 |
| Feb 17, 2026 | 10,469.00 | 10,697.00 | 10,373.00 | 10,577.00 | 10,460.48 | 1.17% | 215,310 |
| Feb 16, 2026 | 10,080.00 | 10,531.00 | 9,769.00 | 10,455.00 | 10,339.82 | 8.19% | 703,774 |
| Feb 13, 2026 | 9,652.00 | 9,664.00 | 9,573.00 | 9,664.00 | 9,557.54 | -0.37% | 327,870 |
| Feb 12, 2026 | 9,891.00 | 9,891.00 | 9,623.00 | 9,700.00 | 9,593.14 | -0.67% | 411,145 |
| Feb 11, 2026 | 9,730.00 | 9,765.00 | 9,684.00 | 9,765.00 | 9,657.42 | 0.26% | 461,874 |
| Feb 10, 2026 | 9,699.00 | 9,844.00 | 9,646.00 | 9,740.00 | 9,632.70 | 0.93% | 615,074 |
| Feb 9, 2026 | 9,596.00 | 9,678.00 | 9,575.00 | 9,650.00 | 9,543.69 | 0.80% | 329,976 |
| Feb 6, 2026 | 9,240.00 | 9,657.00 | 9,240.00 | 9,573.00 | 9,467.54 | 0.14% | 522,812 |
| Feb 5, 2026 | 9,750.00 | 9,750.00 | 9,548.00 | 9,560.00 | 9,454.68 | -0.31% | 446,786 |
| Feb 4, 2026 | 9,561.00 | 9,767.00 | 9,561.00 | 9,590.00 | 9,484.35 | -0.62% | 491,213 |
| Feb 3, 2026 | 9,700.00 | 9,715.00 | 9,558.00 | 9,650.00 | 9,543.69 | - | 273,484 |
| Feb 2, 2026 | 9,500.00 | 9,660.00 | 9,244.00 | 9,650.00 | 9,543.69 | 1.49% | 236,266 |
| Jan 30, 2026 | 9,750.00 | 9,750.00 | 9,508.00 | 9,508.00 | 9,403.26 | -1.75% | 445,272 |
| Jan 29, 2026 | 9,700.00 | 9,752.00 | 9,599.00 | 9,677.00 | 9,570.39 | 0.03% | 171,698 |
| Jan 28, 2026 | 9,667.00 | 9,696.00 | 9,545.00 | 9,674.00 | 9,567.43 | 0.04% | 248,071 |
| Jan 27, 2026 | 9,654.00 | 9,806.00 | 9,532.00 | 9,670.00 | 9,563.47 | -0.03% | 463,190 |
| Jan 26, 2026 | 9,976.00 | 9,976.00 | 9,597.00 | 9,673.00 | 9,566.44 | 0.14% | 364,878 |
| Jan 23, 2026 | 9,976.00 | 9,976.00 | 9,595.00 | 9,659.00 | 9,552.59 | -3.16% | 188,895 |
| Jan 22, 2026 | 9,702.00 | 9,974.00 | 9,640.00 | 9,974.00 | 9,864.12 | 4.22% | 414,751 |
| Jan 21, 2026 | 9,303.00 | 9,587.00 | 9,303.00 | 9,570.00 | 9,464.57 | 0.77% | 369,879 |
| Jan 20, 2026 | 9,702.00 | 9,702.00 | 9,367.00 | 9,497.00 | 9,392.38 | 1.36% | 143,734 |
| Jan 19, 2026 | 9,276.00 | 9,443.00 | 9,220.00 | 9,370.00 | 9,266.78 | 0.50% | 174,969 |
| Jan 16, 2026 | 9,701.00 | 9,701.00 | 9,323.00 | 9,323.00 | 9,220.29 | -1.34% | 573,477 |
| Jan 15, 2026 | 9,580.00 | 9,621.00 | 9,430.00 | 9,450.00 | 9,345.89 | -0.22% | 720,627 |
| Jan 14, 2026 | 9,360.00 | 9,578.00 | 9,315.00 | 9,471.00 | 9,366.66 | 1.10% | 367,571 |
| Jan 13, 2026 | 9,580.00 | 9,580.00 | 9,257.00 | 9,368.00 | 9,264.80 | 0.16% | 375,993 |
| Jan 12, 2026 | 9,499.00 | 9,550.00 | 9,345.00 | 9,353.00 | 9,249.96 | -1.65% | 176,607 |
| Jan 9, 2026 | 9,115.00 | 9,559.00 | 9,115.00 | 9,510.00 | 9,405.23 | 2.70% | 412,844 |
| Jan 8, 2026 | 9,317.00 | 9,317.00 | 9,160.00 | 9,260.00 | 9,157.99 | -0.02% | 96,637 |
| Jan 7, 2026 | 9,408.00 | 9,420.00 | 9,217.00 | 9,262.00 | 9,159.97 | -1.05% | 117,799 |
| Jan 6, 2026 | 8,940.00 | 9,420.00 | 8,940.00 | 9,360.00 | 9,256.89 | 3.21% | 371,309 |
| Jan 5, 2026 | 9,122.00 | 9,296.00 | 9,015.00 | 9,069.00 | 8,969.09 | -0.01% | 208,197 |
| Jan 2, 2026 | 8,775.00 | 9,070.00 | 8,775.00 | 9,070.00 | 8,970.08 | 1.55% | 378,762 |
| Dec 31, 2025 | 8,983.00 | 8,985.00 | 8,912.00 | 8,932.00 | 8,833.60 | -0.42% | 144,035 |
| Dec 30, 2025 | 9,039.00 | 9,039.00 | 8,931.00 | 8,970.00 | 8,871.18 | 0.62% | 529,901 |
| Dec 29, 2025 | 9,040.00 | 9,040.00 | 8,864.00 | 8,915.00 | 8,816.79 | -0.39% | 420,911 |
| Dec 24, 2025 | 8,850.00 | 9,015.00 | 8,813.00 | 8,950.00 | 8,851.40 | 0.91% | 240,967 |
| Dec 23, 2025 | 8,826.00 | 8,895.00 | 8,750.00 | 8,869.00 | 8,771.30 | 0.44% | 394,020 |
| Dec 22, 2025 | 8,778.00 | 8,888.00 | 8,699.00 | 8,830.00 | 8,732.72 | 1.33% | 267,349 |
| Dec 19, 2025 | 8,776.00 | 8,817.00 | 8,702.00 | 8,714.00 | 8,618.00 | -0.85% | 763,024 |
| Dec 18, 2025 | 8,915.00 | 8,915.00 | 8,711.00 | 8,789.00 | 8,692.18 | 1.08% | 162,536 |
| Dec 17, 2025 | 8,921.00 | 8,921.00 | 8,622.00 | 8,695.00 | 8,599.21 | 0.08% | 342,735 |
| Dec 15, 2025 | 8,740.00 | 8,840.00 | 8,688.00 | 8,688.00 | 8,592.29 | 0.06% | 137,433 |
| Dec 12, 2025 | 8,661.00 | 8,779.00 | 8,620.00 | 8,683.00 | 8,587.34 | 1.26% | 305,201 |
| Dec 11, 2025 | 8,698.00 | 8,699.00 | 8,521.00 | 8,575.00 | 8,480.53 | -1.56% | 407,910 |
| Dec 10, 2025 | 8,654.00 | 8,725.00 | 8,654.00 | 8,711.00 | 8,615.04 | 0.11% | 109,540 |
| Dec 9, 2025 | 8,749.00 | 8,773.00 | 8,639.00 | 8,701.00 | 8,605.15 | -0.85% | 213,553 |
| Dec 8, 2025 | 8,771.00 | 8,835.00 | 8,749.00 | 8,776.00 | 8,679.32 | -0.27% | 220,425 |
| Dec 5, 2025 | 8,818.00 | 8,870.00 | 8,736.00 | 8,800.00 | 8,703.06 | 0.11% | 243,475 |
| Dec 4, 2025 | 8,778.00 | 8,890.00 | 8,751.00 | 8,790.00 | 8,693.17 | -0.11% | 333,411 |
| Dec 3, 2025 | 8,843.00 | 8,864.00 | 8,780.00 | 8,800.00 | 8,703.06 | 0.36% | 457,302 |
| Dec 2, 2025 | 8,847.00 | 8,864.00 | 8,726.00 | 8,768.00 | 8,671.41 | -0.70% | 353,173 |
| Dec 1, 2025 | 8,766.00 | 8,834.00 | 8,701.00 | 8,830.00 | 8,732.72 | 0.03% | 75,268 |