Pan African Resources PLC (JSE:PAN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,002.00
+22.00 (1.11%)
At close: Sep 26, 2025
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,022.00 | 2,022.00 | 1,960.00 | 2,002.00 | 2,002.00 | 1.11% | 4,119,259 |
| Sep 25, 2025 | 2,040.00 | 2,040.00 | 1,964.00 | 1,980.00 | 1,980.00 | -3.23% | 6,579,310 |
| Sep 23, 2025 | 2,031.00 | 2,096.00 | 2,022.00 | 2,046.00 | 2,046.00 | 1.99% | 8,327,242 |
| Sep 22, 2025 | 2,057.00 | 2,103.00 | 1,994.00 | 2,006.00 | 2,006.00 | 2.09% | 7,028,408 |
| Sep 19, 2025 | 1,909.00 | 1,992.00 | 1,909.00 | 1,965.00 | 1,965.00 | 4.02% | 78,316,630 |
| Sep 18, 2025 | 1,929.00 | 1,939.00 | 1,881.00 | 1,889.00 | 1,889.00 | -3.57% | 6,023,999 |
| Sep 17, 2025 | 1,935.00 | 1,970.00 | 1,875.00 | 1,959.00 | 1,959.00 | 1.24% | 21,074,260 |
| Sep 16, 2025 | 1,860.00 | 1,948.00 | 1,854.00 | 1,935.00 | 1,935.00 | 5.51% | 7,471,157 |
| Sep 15, 2025 | 1,820.00 | 1,845.00 | 1,775.00 | 1,834.00 | 1,834.00 | 0.38% | 9,041,184 |
| Sep 12, 2025 | 1,781.00 | 1,855.00 | 1,780.00 | 1,827.00 | 1,827.00 | 2.64% | 18,401,600 |
| Sep 11, 2025 | 1,835.00 | 1,846.00 | 1,761.00 | 1,780.00 | 1,780.00 | -2.20% | 9,695,127 |
| Sep 10, 2025 | 1,809.00 | 1,826.00 | 1,761.00 | 1,820.00 | 1,820.00 | 1.28% | 17,225,360 |
| Sep 9, 2025 | 1,799.00 | 1,849.00 | 1,769.00 | 1,797.00 | 1,797.00 | -1.43% | 15,979,430 |
| Sep 8, 2025 | 1,735.00 | 1,827.00 | 1,657.00 | 1,823.00 | 1,823.00 | 10.48% | 8,027,091 |
| Sep 5, 2025 | 1,620.00 | 1,710.00 | 1,612.00 | 1,650.00 | 1,650.00 | 3.32% | 11,647,080 |
| Sep 4, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,597.00 | 1,597.00 | -2.20% | 4,702,089 |
| Sep 3, 2025 | 1,550.00 | 1,649.00 | 1,545.00 | 1,633.00 | 1,633.00 | 5.70% | 10,811,260 |
| Sep 2, 2025 | 1,640.00 | 1,640.00 | 1,421.00 | 1,545.00 | 1,545.00 | -2.89% | 20,689,780 |
| Sep 1, 2025 | 1,520.00 | 1,614.00 | 1,520.00 | 1,591.00 | 1,591.00 | 6.42% | 10,025,370 |
| Aug 29, 2025 | 1,498.00 | 1,507.00 | 1,474.00 | 1,495.00 | 1,495.00 | 1.42% | 2,802,358 |
| Aug 28, 2025 | 1,491.00 | 1,497.00 | 1,450.00 | 1,474.00 | 1,474.00 | -0.87% | 3,198,946 |
| Aug 27, 2025 | 1,510.00 | 1,510.00 | 1,465.00 | 1,487.00 | 1,487.00 | -0.54% | 3,216,518 |
| Aug 26, 2025 | 1,481.00 | 1,503.00 | 1,481.00 | 1,495.00 | 1,495.00 | 0.54% | 1,475,437 |
| Aug 25, 2025 | 1,495.00 | 1,519.00 | 1,479.00 | 1,487.00 | 1,487.00 | -0.47% | 1,429,920 |
| Aug 22, 2025 | 1,496.00 | 1,496.00 | 1,451.00 | 1,494.00 | 1,494.00 | 0.47% | 6,496,392 |
| Aug 21, 2025 | 1,424.00 | 1,502.00 | 1,424.00 | 1,487.00 | 1,487.00 | 2.41% | 4,559,006 |
| Aug 20, 2025 | 1,453.00 | 1,462.00 | 1,432.00 | 1,452.00 | 1,452.00 | 0.07% | 4,910,246 |
| Aug 19, 2025 | 1,470.00 | 1,475.00 | 1,436.00 | 1,451.00 | 1,451.00 | -1.29% | 3,591,074 |
| Aug 18, 2025 | 1,482.00 | 1,503.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.34% | 2,246,419 |
| Aug 15, 2025 | 1,500.00 | 1,500.00 | 1,446.00 | 1,475.00 | 1,475.00 | 0.89% | 2,539,175 |
| Aug 14, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,462.00 | 1,462.00 | -1.42% | 3,248,574 |
| Aug 13, 2025 | 1,484.00 | 1,508.00 | 1,479.00 | 1,483.00 | 1,483.00 | -0.13% | 1,654,958 |
| Aug 12, 2025 | 1,473.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.16% | 3,192,075 |
| Aug 11, 2025 | 1,430.00 | 1,482.00 | 1,430.00 | 1,468.00 | 1,468.00 | -0.94% | 4,614,421 |
| Aug 8, 2025 | 1,500.00 | 1,502.00 | 1,474.00 | 1,482.00 | 1,482.00 | -0.13% | 3,704,183 |
| Aug 7, 2025 | 1,450.00 | 1,484.00 | 1,443.00 | 1,484.00 | 1,484.00 | 2.27% | 7,072,947 |
| Aug 6, 2025 | 1,433.00 | 1,451.00 | 1,418.00 | 1,451.00 | 1,451.00 | 1.75% | 4,401,534 |
| Aug 5, 2025 | 1,390.00 | 1,439.00 | 1,389.00 | 1,426.00 | 1,426.00 | 1.93% | 4,317,804 |
| Aug 4, 2025 | 1,335.00 | 1,412.00 | 1,321.00 | 1,399.00 | 1,399.00 | 5.03% | 6,526,279 |
| Aug 1, 2025 | 1,300.00 | 1,337.00 | 1,275.00 | 1,332.00 | 1,332.00 | 3.74% | 3,052,800 |
| Jul 31, 2025 | 1,289.00 | 1,292.00 | 1,260.00 | 1,284.00 | 1,284.00 | -0.70% | 5,609,201 |
| Jul 30, 2025 | 1,285.00 | 1,315.00 | 1,283.00 | 1,293.00 | 1,293.00 | -1.15% | 1,011,862 |
| Jul 29, 2025 | 1,303.00 | 1,309.00 | 1,281.00 | 1,308.00 | 1,308.00 | 0.54% | 5,501,868 |
| Jul 28, 2025 | 1,324.00 | 1,344.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.21% | 7,396,549 |
| Jul 25, 2025 | 1,335.00 | 1,335.00 | 1,302.00 | 1,317.00 | 1,317.00 | -1.27% | 5,392,394 |
| Jul 24, 2025 | 1,351.00 | 1,354.00 | 1,277.00 | 1,334.00 | 1,334.00 | -1.26% | 8,370,061 |
| Jul 23, 2025 | 1,308.00 | 1,365.00 | 1,295.00 | 1,351.00 | 1,351.00 | 2.97% | 17,830,740 |
| Jul 22, 2025 | 1,301.00 | 1,314.00 | 1,266.00 | 1,312.00 | 1,312.00 | 0.61% | 9,547,702 |
| Jul 21, 2025 | 1,230.00 | 1,314.00 | 1,230.00 | 1,304.00 | 1,304.00 | 2.27% | 9,882,953 |
| Jul 18, 2025 | 1,260.00 | 1,289.00 | 1,259.00 | 1,275.00 | 1,275.00 | 2.00% | 10,956,990 |