African Rainbow Capital Investments Limited - AIL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2025	970	970	970	970	970	0
May 23, 2025	970	970	970	970	970	0
May 22, 2025	970	970	970	970	970	0
May 21, 2025	970	970	970	970	970	0
May 20, 2025	969	974	974	974	969	481,040
May 19, 2025	969	970	970	975	969	268,690
May 16, 2025	970	970	969	975	968	210,215
May 15, 2025	968	970	970	970	968	409,664
May 14, 2025	968	971	971	972	968	455,103
May 13, 2025	969	968	968	970	968	1.75M
May 12, 2025	966	967	967	970	966	818,951
May 09, 2025	967	966	966	970	966	292,713
May 08, 2025	966	967	968	969	966	456,999
May 07, 2025	965	966	966	969	965	1.07M
May 06, 2025	947	965	965	974	945	537,633
May 05, 2025	943	945	945	974	936	707,632
May 02, 2025	943	940	940	943	919	307,208
April 30, 2025	940	943	942	944	935	158,913
April 29, 2025	935	935	935	942	935	614,651
April 25, 2025	935	937	938	939	929	345,248
April 24, 2025	939	931	931	939	930	76,321
April 23, 2025	940	930	930	940	930	134,845
April 22, 2025	935	940	940	940	923	146,454
April 17, 2025	937	925	923	938	921	8,865
April 16, 2025	935	937	937	939	931	214,963
April 15, 2025	935	936	936	940	935	100,997
April 14, 2025	930	937	937	940	930	316,779
April 11, 2025	930	931	933	940	925	101,612
April 10, 2025	925	927	927	939	920	203,805
April 09, 2025	920	919	919	939	915	270,765
April 08, 2025	905	934	934	938	900	121,440
April 07, 2025	875	897	897	897	875	194,286
April 04, 2025	890	899	899	908	885	198,773
April 03, 2025	920	901	901	920	797	340,949
April 02, 2025	920	922	922	925	915	250,436
April 01, 2025	925	918	918	925	915	82,817
March 31, 2025	943	925	925	944	915	91,266
March 28, 2025	940	916	916	945	916	1.56M
March 27, 2025	945	938	938	945	926	120,697
March 26, 2025	940	945	945	945	940	6,908
March 25, 2025	945	939	939	945	922	666,605
March 24, 2025	935	941	941	944	920	285,846
March 20, 2025	936	934	934	950	916	313,625
March 19, 2025	925	937	937	944	907	439,727
March 18, 2025	915	928	928	936	902	706,209
March 17, 2025	868	874	874	879	831	76,419
March 14, 2025	832	868	868	879	831	62,000
March 13, 2025	840	818	818	850	798	28,014
March 12, 2025	808	841	841	849	795	165,419
March 11, 2025	800	821	821	835	797	90,595
March 10, 2025	829	800	800	836	800	140,028
March 07, 2025	797	822	822	830	797	48,180
March 06, 2025	791	801	801	802	790	46,765
March 05, 2025	804	804	804	804	796	31,986
March 04, 2025	797	802	802	804	796	47,415
March 03, 2025	814	796	796	814	795	56,626
February 28, 2025	801	809	809	814	800	13,268
February 27, 2025	814	803	803	815	801	68,964
February 26, 2025	809	811	811	815	790	90,623
February 25, 2025	809	790	790	809	790	33,053

African Rainbow Capital Investments Limited (AIL.JO) JNB