Alexander Forbes Group Holdings Limited (JSE:AFH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 685.00
-25.00 (-3.52%)
Apr 28, 2026, 5:06 PM SAST
JSE:AFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 712.00 | 738.00 | 701.00 | 710.00 | 710.00 | 0.71% | 26,843 |
| Apr 23, 2026 | 729.00 | 729.00 | 703.00 | 705.00 | 705.00 | -0.84% | 32,933 |
| Apr 22, 2026 | 720.00 | 720.00 | 709.00 | 711.00 | 711.00 | -1.11% | 31,048 |
| Apr 21, 2026 | 707.00 | 740.00 | 707.00 | 719.00 | 719.00 | -0.14% | 35,163 |
| Apr 20, 2026 | 746.00 | 746.00 | 706.00 | 720.00 | 720.00 | -1.50% | 32,867 |
| Apr 17, 2026 | 734.00 | 747.00 | 712.00 | 731.00 | 731.00 | 1.67% | 244,273 |
| Apr 16, 2026 | 752.00 | 752.00 | 716.00 | 719.00 | 719.00 | -2.84% | 20,221 |
| Apr 15, 2026 | 729.00 | 743.00 | 712.00 | 740.00 | 740.00 | -0.54% | 103,535 |
| Apr 14, 2026 | 754.00 | 754.00 | 732.00 | 744.00 | 744.00 | - | 33,848 |
| Apr 13, 2026 | 753.00 | 753.00 | 707.00 | 744.00 | 744.00 | 2.06% | 237,983 |
| Apr 10, 2026 | 739.00 | 740.00 | 720.00 | 729.00 | 729.00 | 1.25% | 17,049 |
| Apr 9, 2026 | 710.00 | 738.00 | 710.00 | 720.00 | 720.00 | 1.98% | 147,042 |
| Apr 8, 2026 | 704.00 | 733.00 | 696.00 | 706.00 | 706.00 | 2.92% | 79,010 |
| Apr 7, 2026 | 704.00 | 704.00 | 681.00 | 686.00 | 686.00 | -1.72% | 125,110 |
| Apr 2, 2026 | 680.00 | 699.00 | 664.00 | 698.00 | 698.00 | 3.41% | 91,854 |
| Apr 1, 2026 | 650.00 | 692.00 | 650.00 | 675.00 | 675.00 | 3.05% | 141,255 |
| Mar 31, 2026 | 655.00 | 655.00 | 651.00 | 655.00 | 655.00 | - | 2,892,784 |
| Mar 30, 2026 | 655.00 | 655.00 | 643.00 | 655.00 | 655.00 | 0.77% | 86,394 |
| Mar 27, 2026 | 645.00 | 650.00 | 642.00 | 650.00 | 650.00 | - | 126,951 |
| Mar 26, 2026 | 678.00 | 678.00 | 645.00 | 650.00 | 650.00 | -1.52% | 66,454 |
| Mar 25, 2026 | 670.00 | 703.00 | 650.00 | 660.00 | 660.00 | -1.35% | 212,133 |
| Mar 24, 2026 | 655.00 | 685.00 | 632.00 | 669.00 | 669.00 | -2.90% | 427,910 |
| Mar 23, 2026 | 664.00 | 689.00 | 655.00 | 689.00 | 689.00 | 3.61% | 88,005 |
| Mar 20, 2026 | 694.00 | 694.00 | 665.00 | 665.00 | 665.00 | -4.32% | 549,207 |
| Mar 19, 2026 | 685.00 | 719.00 | 680.00 | 695.00 | 695.00 | -2.80% | 264,838 |
| Mar 18, 2026 | 721.00 | 744.00 | 691.00 | 715.00 | 715.00 | 1.13% | 223,758 |
| Mar 17, 2026 | 737.00 | 747.00 | 707.00 | 707.00 | 707.00 | -4.46% | 217,740 |
| Mar 16, 2026 | 721.00 | 749.00 | 705.00 | 740.00 | 740.00 | 2.64% | 909,523 |
| Mar 13, 2026 | 732.00 | 759.00 | 719.00 | 721.00 | 721.00 | -0.55% | 38,861 |
| Mar 12, 2026 | 767.00 | 771.00 | 725.00 | 725.00 | 725.00 | -0.82% | 45,043 |
| Mar 11, 2026 | 780.00 | 780.00 | 730.00 | 731.00 | 731.00 | -2.27% | 89,366 |
| Mar 10, 2026 | 777.00 | 780.00 | 745.00 | 748.00 | 748.00 | -2.48% | 177,699 |
| Mar 9, 2026 | 751.00 | 789.00 | 740.00 | 767.00 | 767.00 | 2.27% | 12,972,810 |
| Mar 6, 2026 | 752.00 | 779.00 | 747.00 | 750.00 | 750.00 | -1.06% | 158,774 |
| 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 |