Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 822.00
+2.00 (0.24%)
Dec 5, 2025, 5:00 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 816.00 | 831.00 | 805.00 | 822.00 | 822.00 | 0.24% | 50,406 |
| Dec 4, 2025 | 817.00 | 833.00 | 805.00 | 820.00 | 820.00 | - | 19,872 |
| Dec 3, 2025 | 817.00 | 834.00 | 815.00 | 820.00 | 820.00 | 0.37% | 43,410 |
| Dec 2, 2025 | 811.00 | 842.00 | 802.00 | 817.00 | 817.00 | 0.86% | 80,012 |
| Dec 1, 2025 | 857.00 | 857.00 | 810.00 | 810.00 | 810.00 | -5.15% | 140,640 |
| Nov 28, 2025 | 853.00 | 854.00 | 811.00 | 854.00 | 854.00 | 2.89% | 65,970 |
| Nov 27, 2025 | 853.00 | 853.00 | 814.00 | 830.00 | 830.00 | 2.09% | 8,987 |
| Nov 26, 2025 | 828.00 | 842.00 | 812.00 | 813.00 | 813.00 | -0.85% | 20,408 |
| Nov 25, 2025 | 853.00 | 853.00 | 819.00 | 820.00 | 820.00 | 0.37% | 30,469 |
| Nov 24, 2025 | 839.00 | 858.00 | 816.00 | 817.00 | 817.00 | 0.86% | 31,981 |
| Nov 21, 2025 | 858.00 | 858.00 | 810.00 | 810.00 | 810.00 | -3.69% | 98,945 |
| Nov 20, 2025 | 876.00 | 888.00 | 841.00 | 841.00 | 841.00 | -4.00% | 193,617 |
| Nov 19, 2025 | 849.00 | 876.00 | 825.00 | 876.00 | 876.00 | 4.41% | 94,751 |
| Nov 18, 2025 | 839.00 | 839.00 | 820.00 | 839.00 | 839.00 | -0.12% | 46,681 |
| Nov 17, 2025 | 818.00 | 858.00 | 810.00 | 840.00 | 840.00 | -1.52% | 34,762 |
| Nov 14, 2025 | 859.00 | 859.00 | 818.00 | 853.00 | 853.00 | -0.23% | 17,113 |
| Nov 13, 2025 | 840.00 | 855.00 | 824.00 | 855.00 | 855.00 | 1.54% | 140,201 |
| Nov 12, 2025 | 833.00 | 842.00 | 809.00 | 842.00 | 842.00 | 3.69% | 36,120 |
| Nov 11, 2025 | 806.00 | 833.00 | 806.00 | 812.00 | 812.00 | 0.12% | 111,139 |
| Nov 10, 2025 | 835.00 | 835.00 | 805.00 | 811.00 | 811.00 | 0.12% | 59,697 |
| Nov 7, 2025 | 811.00 | 828.00 | 810.00 | 810.00 | 810.00 | -2.17% | 46,321 |
| Nov 6, 2025 | 834.00 | 834.00 | 810.00 | 828.00 | 828.00 | 2.35% | 5,687 |
| Nov 5, 2025 | 806.00 | 831.00 | 806.00 | 809.00 | 809.00 | -3.11% | 14,492 |
| Nov 4, 2025 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 3.09% | 82,907 |
| Nov 3, 2025 | 824.00 | 824.00 | 800.00 | 810.00 | 810.00 | -1.58% | 68,381 |
| Oct 31, 2025 | 824.00 | 824.00 | 781.00 | 823.00 | 823.00 | 0.24% | 49,476 |
| Oct 30, 2025 | 812.00 | 824.00 | 793.00 | 821.00 | 821.00 | 1.23% | 29,929 |
| Oct 29, 2025 | 841.00 | 841.00 | 660.00 | 811.00 | 811.00 | -3.68% | 333,225 |
| Oct 28, 2025 | 798.00 | 842.00 | 760.00 | 842.00 | 842.00 | 5.38% | 646,598 |
| Oct 27, 2025 | 835.00 | 849.00 | 762.00 | 799.00 | 799.00 | -6.00% | 126,308 |
| Oct 24, 2025 | 865.00 | 887.00 | 842.00 | 850.00 | 850.00 | -3.41% | 109,916 |
| Oct 23, 2025 | 865.00 | 882.00 | 865.00 | 880.00 | 880.00 | 0.92% | 66,456 |
| Oct 22, 2025 | 889.00 | 889.00 | 849.00 | 872.00 | 872.00 | 1.87% | 3,402 |
| Oct 21, 2025 | 876.00 | 888.00 | 849.00 | 856.00 | 856.00 | -2.06% | 17,885 |
| Oct 20, 2025 | 867.00 | 875.00 | 820.00 | 874.00 | 874.00 | 1.75% | 80,136 |
| Oct 17, 2025 | 841.00 | 865.00 | 840.00 | 859.00 | 859.00 | 1.54% | 28,415 |
| Oct 16, 2025 | 837.00 | 850.00 | 806.00 | 846.00 | 846.00 | 1.08% | 96,610 |
| Oct 15, 2025 | 842.00 | 842.00 | 804.00 | 837.00 | 837.00 | - | 27,708 |
| Oct 14, 2025 | 816.00 | 837.00 | 776.00 | 837.00 | 837.00 | 3.33% | 1,032,135 |
| Oct 13, 2025 | 806.00 | 810.00 | 777.00 | 810.00 | 810.00 | 1.25% | 264,718 |
| Oct 10, 2025 | 804.00 | 806.00 | 788.00 | 800.00 | 800.00 | -0.62% | 13,210 |
| Oct 9, 2025 | 791.00 | 809.00 | 764.00 | 805.00 | 805.00 | 3.21% | 290,324 |
| Oct 8, 2025 | 755.00 | 791.00 | 755.00 | 780.00 | 780.00 | 2.63% | 18,615,880 |
| Oct 7, 2025 | 789.00 | 789.00 | 750.00 | 760.00 | 760.00 | - | 186,164 |
| Oct 6, 2025 | 756.00 | 785.00 | 751.00 | 760.00 | 760.00 | -0.39% | 62,587 |
| Oct 3, 2025 | 732.00 | 766.00 | 732.00 | 763.00 | 763.00 | 0.39% | 856,025 |
| Oct 2, 2025 | 769.00 | 775.00 | 735.00 | 760.00 | 760.00 | -1.17% | 84,322 |
| Oct 1, 2025 | 769.00 | 769.00 | 733.00 | 769.00 | 769.00 | - | 121,239 |
| Sep 30, 2025 | 739.00 | 769.00 | 731.00 | 769.00 | 769.00 | 4.06% | 576,303 |
| Sep 29, 2025 | 690.00 | 739.00 | 685.00 | 739.00 | 739.00 | 7.10% | 284,006 |
| Sep 26, 2025 | 704.00 | 704.00 | 685.00 | 690.00 | 690.00 | - | 59,307 |
| Sep 25, 2025 | 691.00 | 719.00 | 690.00 | 690.00 | 690.00 | - | 70,799 |
| Sep 23, 2025 | 719.00 | 726.00 | 690.00 | 690.00 | 690.00 | -4.03% | 106,738 |
| Sep 22, 2025 | 698.00 | 727.00 | 698.00 | 719.00 | 719.00 | 0.70% | 22,125 |
| Sep 19, 2025 | 748.00 | 750.00 | 698.00 | 714.00 | 714.00 | -4.80% | 304,899 |
| Sep 18, 2025 | 754.00 | 760.00 | 746.00 | 750.00 | 750.00 | -0.66% | 49,761 |
| Sep 17, 2025 | 765.00 | 765.00 | 746.00 | 755.00 | 755.00 | 0.27% | 15,741 |
| Sep 16, 2025 | 761.00 | 770.00 | 751.00 | 753.00 | 753.00 | - | 36,019 |
| Sep 15, 2025 | 761.00 | 770.00 | 753.00 | 753.00 | 753.00 | -3.09% | 21,683 |
| Sep 12, 2025 | 765.00 | 780.00 | 765.00 | 777.00 | 777.00 | 0.91% | 64,181 |
| Sep 11, 2025 | 770.00 | 770.00 | 750.00 | 770.00 | 770.00 | 1.05% | 91,291 |
| Sep 10, 2025 | 769.00 | 786.00 | 762.00 | 762.00 | 762.00 | -2.31% | 80,580 |
| Sep 9, 2025 | 800.00 | 800.00 | 763.00 | 780.00 | 780.00 | -1.14% | 88,298 |
| Sep 8, 2025 | 790.00 | 808.00 | 781.00 | 789.00 | 789.00 | 1.02% | 108,489 |
| Sep 5, 2025 | 803.00 | 824.00 | 718.00 | 781.00 | 781.00 | -3.94% | 1,077,955 |
| Sep 4, 2025 | 803.00 | 820.00 | 803.00 | 813.00 | 813.00 | 0.37% | 1,062,560 |
| Sep 3, 2025 | 837.00 | 837.00 | 803.00 | 810.00 | 810.00 | -1.70% | 43,651 |
| Sep 2, 2025 | 850.00 | 850.00 | 811.00 | 824.00 | 824.00 | -0.96% | 62,024 |
| Sep 1, 2025 | 820.00 | 851.00 | 810.00 | 832.00 | 832.00 | -1.07% | 119,049 |
| Aug 29, 2025 | 835.00 | 841.00 | 810.00 | 841.00 | 841.00 | 2.56% | 63,469 |
| Aug 28, 2025 | 816.00 | 845.00 | 815.00 | 820.00 | 820.00 | - | 192,696 |
| Aug 27, 2025 | 845.00 | 845.00 | 820.00 | 820.00 | 820.00 | -2.38% | 162,366 |
| Aug 26, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.64% | 107,884 |
| Aug 25, 2025 | 844.00 | 854.00 | 830.00 | 854.00 | 854.00 | 1.07% | 70,438 |
| Aug 22, 2025 | 845.00 | 845.00 | 838.00 | 845.00 | 845.00 | - | 12,122,270 |
| Aug 21, 2025 | 833.00 | 847.00 | 833.00 | 845.00 | 845.00 | - | 21,738 |
| Aug 20, 2025 | 845.00 | 845.00 | 831.00 | 845.00 | 845.00 | -0.47% | 4,355 |
| Aug 19, 2025 | 850.00 | 850.00 | 829.00 | 849.00 | 849.00 | 0.59% | 84,176 |
| Aug 18, 2025 | 849.00 | 849.00 | 824.00 | 844.00 | 844.00 | 0.60% | 24,161 |
| Aug 15, 2025 | 815.00 | 847.00 | 815.00 | 839.00 | 839.00 | 2.07% | 104,878 |
| Aug 14, 2025 | 821.00 | 829.00 | 818.00 | 822.00 | 822.00 | -0.72% | 11,052 |
| Aug 13, 2025 | 829.00 | 834.00 | 821.00 | 828.00 | 828.00 | -0.72% | 37,088 |
| Aug 12, 2025 | 832.00 | 834.00 | 815.00 | 834.00 | 834.00 | 1.21% | 25,414 |
| Aug 11, 2025 | 828.00 | 828.00 | 816.00 | 824.00 | 824.00 | 1.85% | 8,398 |
| Aug 8, 2025 | 810.00 | 827.00 | 793.00 | 809.00 | 809.00 | -0.74% | 353,088 |
| Aug 7, 2025 | 820.00 | 836.00 | 815.00 | 815.00 | 815.00 | -1.57% | 180,486 |
| Aug 6, 2025 | 826.00 | 835.00 | 825.00 | 828.00 | 828.00 | - | 207,854 |
| Aug 5, 2025 | 836.00 | 838.00 | 822.00 | 828.00 | 828.00 | 0.98% | 24,263 |
| Aug 4, 2025 | 849.00 | 849.00 | 820.00 | 820.00 | 820.00 | -2.38% | 165,559 |
| Aug 1, 2025 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | -0.94% | 161,429 |
| Jul 31, 2025 | 845.00 | 862.00 | 834.00 | 848.00 | 848.00 | -1.28% | 202,586 |
| Jul 30, 2025 | 830.00 | 859.00 | 825.00 | 859.00 | 859.00 | 3.49% | 95,823 |
| Jul 29, 2025 | 863.00 | 863.00 | 830.00 | 830.00 | 830.00 | -2.24% | 6,194,996 |
| Jul 28, 2025 | 840.00 | 858.00 | 825.00 | 849.00 | 849.00 | 2.91% | 181,327 |
| Jul 25, 2025 | 844.00 | 844.00 | 825.00 | 825.00 | 825.00 | -2.25% | 42,251 |
| Jul 24, 2025 | 840.00 | 850.00 | 833.00 | 844.00 | 844.00 | 0.96% | 115,404 |
| Jul 23, 2025 | 864.00 | 864.00 | 835.00 | 836.00 | 836.00 | -1.65% | 14,567 |
| Jul 22, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | -2.30% | 276,497 |
| Jul 21, 2025 | 860.00 | 870.00 | 849.00 | 870.00 | 870.00 | 2.35% | 40,556 |
| Jul 18, 2025 | 849.00 | 865.00 | 840.00 | 850.00 | 850.00 | 1.31% | 51,588 |