Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 760.00
+2.00 (0.26%)
Mar 6, 2026, 3:34 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 775.00 | 804.00 | 736.00 | 758.00 | 758.00 | -2.19% | 172,053 |
| Mar 4, 2026 | 825.00 | 825.00 | 771.00 | 775.00 | 775.00 | -0.39% | 55,821 |
| Mar 3, 2026 | 799.00 | 804.00 | 778.00 | 778.00 | 778.00 | -1.77% | 84,285 |
| Mar 2, 2026 | 820.00 | 820.00 | 786.00 | 792.00 | 792.00 | -3.41% | 56,983 |
| Feb 27, 2026 | 820.00 | 820.00 | 798.00 | 820.00 | 820.00 | 1.49% | 60,075 |
| Feb 26, 2026 | 818.00 | 822.00 | 797.00 | 808.00 | 808.00 | -1.22% | 20,684 |
| Feb 25, 2026 | 807.00 | 824.00 | 802.00 | 818.00 | 818.00 | 0.25% | 107,694 |
| Feb 24, 2026 | 824.00 | 824.00 | 806.00 | 816.00 | 816.00 | -0.85% | 11,383 |
| Feb 23, 2026 | 825.00 | 825.00 | 806.00 | 823.00 | 823.00 | 0.12% | 44,713 |
| Feb 20, 2026 | 828.00 | 828.00 | 802.00 | 822.00 | 822.00 | 1.99% | 35,541 |
| Feb 19, 2026 | 808.00 | 830.00 | 800.00 | 806.00 | 806.00 | 0.75% | 38,953 |
| Feb 18, 2026 | 820.00 | 827.00 | 794.00 | 800.00 | 800.00 | -1.23% | 80,929 |
| Feb 17, 2026 | 812.00 | 829.00 | 802.00 | 810.00 | 810.00 | -1.22% | 102,377 |
| Feb 16, 2026 | 812.00 | 830.00 | 812.00 | 820.00 | 820.00 | -0.97% | 1,126 |
| Feb 13, 2026 | 820.00 | 834.00 | 813.00 | 828.00 | 828.00 | -0.84% | 25,560 |
| Feb 12, 2026 | 819.00 | 850.00 | 819.00 | 835.00 | 835.00 | 1.58% | 55,420 |
| Feb 11, 2026 | 884.00 | 884.00 | 818.00 | 822.00 | 822.00 | -6.06% | 193,354 |
| Feb 10, 2026 | 881.00 | 881.00 | 851.00 | 875.00 | 875.00 | 0.46% | 11,749 |
| Feb 9, 2026 | 882.00 | 882.00 | 861.00 | 871.00 | 871.00 | -0.46% | 72,157 |
| Feb 6, 2026 | 875.00 | 875.00 | 843.00 | 875.00 | 875.00 | - | 42,205 |
| Feb 5, 2026 | 869.00 | 880.00 | 840.00 | 875.00 | 875.00 | 0.57% | 36,840 |
| Feb 4, 2026 | 838.00 | 879.00 | 838.00 | 870.00 | 870.00 | -1.14% | 66,549 |
| Feb 3, 2026 | 840.00 | 880.00 | 835.00 | 880.00 | 880.00 | 2.33% | 76,949 |
| Feb 2, 2026 | 865.00 | 865.00 | 834.00 | 860.00 | 860.00 | 0.58% | 36,753 |
| Jan 30, 2026 | 870.00 | 870.00 | 853.00 | 855.00 | 855.00 | -2.73% | 309,981 |
| Jan 29, 2026 | 860.00 | 880.00 | 846.00 | 879.00 | 879.00 | 3.05% | 151,623 |
| Jan 28, 2026 | 859.00 | 859.00 | 835.00 | 853.00 | 853.00 | -0.81% | 5,986 |
| Jan 27, 2026 | 859.00 | 860.00 | 818.00 | 860.00 | 860.00 | 0.58% | 129,572 |
| Jan 26, 2026 | 845.00 | 865.00 | 840.00 | 855.00 | 855.00 | 1.18% | 89,344 |
| Jan 23, 2026 | 849.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.47% | 26,999 |
| Jan 22, 2026 | 845.00 | 849.00 | 827.00 | 849.00 | 849.00 | 0.83% | 16,739 |
| Jan 21, 2026 | 845.00 | 845.00 | 812.00 | 842.00 | 842.00 | 0.72% | 64,867 |
| Jan 20, 2026 | 810.00 | 845.00 | 810.00 | 836.00 | 836.00 | 4.11% | 230,125 |
| Jan 19, 2026 | 837.00 | 845.00 | 803.00 | 803.00 | 803.00 | -4.06% | 192,272 |
| Jan 16, 2026 | 817.00 | 837.00 | 800.00 | 837.00 | 837.00 | 2.70% | 224,509 |
| Jan 15, 2026 | 814.00 | 815.00 | 785.00 | 815.00 | 815.00 | 1.49% | 82,521 |
| Jan 14, 2026 | 790.00 | 803.00 | 773.00 | 803.00 | 803.00 | 1.52% | 33,744 |
| Jan 13, 2026 | 807.00 | 807.00 | 774.00 | 791.00 | 791.00 | 1.41% | 6,952 |
| Jan 12, 2026 | 800.00 | 815.00 | 746.00 | 780.00 | 780.00 | -2.38% | 144,344 |
| Jan 9, 2026 | 798.00 | 800.00 | 780.00 | 799.00 | 799.00 | 1.91% | 30,142 |
| Jan 8, 2026 | 770.00 | 800.00 | 770.00 | 784.00 | 784.00 | -1.51% | 45,410 |
| Jan 7, 2026 | 799.00 | 799.00 | 774.00 | 796.00 | 796.00 | -0.38% | 113,583 |
| Jan 6, 2026 | 765.00 | 800.00 | 765.00 | 799.00 | 775.00 | 2.83% | 373,465 |
| Jan 5, 2026 | 767.00 | 780.00 | 767.00 | 777.00 | 753.66 | -0.38% | 99,242 |
| Jan 2, 2026 | 779.00 | 780.00 | 767.00 | 780.00 | 756.57 | - | 83,777 |
| Dec 31, 2025 | 770.00 | 780.00 | 766.00 | 780.00 | 756.57 | - | 36,614 |
| Dec 30, 2025 | 770.00 | 780.00 | 770.00 | 780.00 | 756.57 | - | 13,904 |
| Dec 29, 2025 | 780.00 | 780.00 | 771.00 | 780.00 | 756.57 | - | 70,319 |
| Dec 24, 2025 | 766.00 | 780.00 | 766.00 | 780.00 | 756.57 | - | 46,658 |
| Dec 23, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 756.57 | 0.65% | 55,805 |
| Dec 22, 2025 | 762.00 | 780.00 | 762.00 | 775.00 | 751.72 | -0.64% | 29,909 |
| Dec 19, 2025 | 785.00 | 802.00 | 762.00 | 780.00 | 756.57 | - | 620,969 |
| Dec 18, 2025 | 789.00 | 789.00 | 773.00 | 780.00 | 756.57 | 0.26% | 22,976 |
| Dec 17, 2025 | 790.00 | 790.00 | 770.00 | 778.00 | 754.63 | -1.52% | 128,836 |
| Dec 15, 2025 | 795.00 | 799.00 | 766.00 | 790.00 | 766.27 | - | 64,028 |
| Dec 12, 2025 | 800.00 | 804.00 | 790.00 | 790.00 | 766.27 | - | 22,210 |
| Dec 11, 2025 | 780.00 | 804.00 | 770.00 | 790.00 | 766.27 | 2.60% | 237,013 |
| Dec 10, 2025 | 780.00 | 782.00 | 740.00 | 770.00 | 746.87 | -0.77% | 49,946 |
| Dec 9, 2025 | 829.00 | 829.00 | 644.00 | 776.00 | 752.69 | -3.60% | 10,305,520 |
| Dec 8, 2025 | 842.00 | 842.00 | 805.00 | 805.00 | 780.82 | -2.07% | 10,817 |
| Dec 5, 2025 | 816.00 | 831.00 | 805.00 | 822.00 | 797.31 | 0.24% | 50,406 |
| Dec 4, 2025 | 817.00 | 833.00 | 805.00 | 820.00 | 795.37 | - | 19,872 |
| Dec 3, 2025 | 817.00 | 834.00 | 815.00 | 820.00 | 795.37 | 0.37% | 43,410 |
| Dec 2, 2025 | 811.00 | 842.00 | 802.00 | 817.00 | 792.46 | 0.86% | 80,012 |
| Dec 1, 2025 | 857.00 | 857.00 | 810.00 | 810.00 | 785.67 | -5.15% | 140,640 |
| Nov 28, 2025 | 853.00 | 854.00 | 811.00 | 854.00 | 828.35 | 2.89% | 65,970 |
| Nov 27, 2025 | 853.00 | 853.00 | 814.00 | 830.00 | 805.07 | 2.09% | 8,987 |
| Nov 26, 2025 | 828.00 | 842.00 | 812.00 | 813.00 | 788.58 | -0.85% | 20,408 |
| Nov 25, 2025 | 853.00 | 853.00 | 819.00 | 820.00 | 795.37 | 0.37% | 30,469 |
| Nov 24, 2025 | 839.00 | 858.00 | 816.00 | 817.00 | 792.46 | 0.86% | 31,981 |
| Nov 21, 2025 | 858.00 | 858.00 | 810.00 | 810.00 | 785.67 | -3.69% | 98,945 |
| Nov 20, 2025 | 876.00 | 888.00 | 841.00 | 841.00 | 815.74 | -4.00% | 193,617 |
| Nov 19, 2025 | 849.00 | 876.00 | 825.00 | 876.00 | 849.69 | 4.41% | 94,751 |
| Nov 18, 2025 | 839.00 | 839.00 | 820.00 | 839.00 | 813.80 | -0.12% | 46,681 |
| Nov 17, 2025 | 818.00 | 858.00 | 810.00 | 840.00 | 814.77 | -1.52% | 34,762 |
| Nov 14, 2025 | 859.00 | 859.00 | 818.00 | 853.00 | 827.38 | -0.23% | 17,113 |
| Nov 13, 2025 | 840.00 | 855.00 | 824.00 | 855.00 | 829.32 | 1.54% | 140,201 |
| Nov 12, 2025 | 833.00 | 842.00 | 809.00 | 842.00 | 816.71 | 3.69% | 36,120 |
| Nov 11, 2025 | 806.00 | 833.00 | 806.00 | 812.00 | 787.61 | 0.12% | 111,139 |
| Nov 10, 2025 | 835.00 | 835.00 | 805.00 | 811.00 | 786.64 | 0.12% | 59,697 |
| Nov 7, 2025 | 811.00 | 828.00 | 810.00 | 810.00 | 785.67 | -2.17% | 46,321 |
| Nov 6, 2025 | 834.00 | 834.00 | 810.00 | 828.00 | 803.13 | 2.35% | 5,687 |
| Nov 5, 2025 | 806.00 | 831.00 | 806.00 | 809.00 | 784.70 | -3.11% | 14,492 |
| Nov 4, 2025 | 800.00 | 835.00 | 800.00 | 835.00 | 809.92 | 3.09% | 82,907 |
| Nov 3, 2025 | 824.00 | 824.00 | 800.00 | 810.00 | 785.67 | -1.58% | 68,381 |
| Oct 31, 2025 | 824.00 | 824.00 | 781.00 | 823.00 | 798.28 | 0.24% | 49,476 |
| Oct 30, 2025 | 812.00 | 824.00 | 793.00 | 821.00 | 796.34 | 1.23% | 29,929 |
| Oct 29, 2025 | 841.00 | 841.00 | 660.00 | 811.00 | 786.64 | -3.68% | 333,225 |
| Oct 28, 2025 | 798.00 | 842.00 | 760.00 | 842.00 | 816.71 | 5.38% | 646,598 |
| Oct 27, 2025 | 835.00 | 849.00 | 762.00 | 799.00 | 775.00 | -6.00% | 126,308 |
| Oct 24, 2025 | 865.00 | 887.00 | 842.00 | 850.00 | 824.47 | -3.41% | 109,916 |
| Oct 23, 2025 | 865.00 | 882.00 | 865.00 | 880.00 | 853.57 | 0.92% | 66,456 |
| Oct 22, 2025 | 889.00 | 889.00 | 849.00 | 872.00 | 845.81 | 1.87% | 3,402 |
| Oct 21, 2025 | 876.00 | 888.00 | 849.00 | 856.00 | 830.29 | -2.06% | 17,885 |
| Oct 20, 2025 | 867.00 | 875.00 | 820.00 | 874.00 | 847.75 | 1.75% | 80,136 |
| Oct 17, 2025 | 841.00 | 865.00 | 840.00 | 859.00 | 833.20 | 1.54% | 28,415 |
| Oct 16, 2025 | 837.00 | 850.00 | 806.00 | 846.00 | 820.59 | 1.08% | 96,610 |
| Oct 15, 2025 | 842.00 | 842.00 | 804.00 | 837.00 | 811.86 | - | 27,708 |
| Oct 14, 2025 | 816.00 | 837.00 | 776.00 | 837.00 | 811.86 | 3.33% | 1,032,135 |
| Oct 13, 2025 | 806.00 | 810.00 | 777.00 | 810.00 | 785.67 | 1.25% | 264,718 |