JSE · ACT · stock
AfroCentric Investment Corporation Limited (ACT) stock price history
Every JSE trading session of AfroCentric Investment Corporation Limited from Jan 4, 2000 to Nov 13, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACT adjusted close, 2000 to 2026
- ZAR 14.89
- All time high, 2006
- ZAR 1.54
- 52 week high, ZAR 0.5600 low
- 6,783
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ACT key facts
- AfroCentric Investment Corporation Limited (ACT) closed at ZAR 0.7100 on Nov 13, 2026 on JSE.
- ACT's all time high close is ZAR 14.89, set on Jun 30, 2006; its all time low close is ZAR 0.2481 on Jun 4, 2001.
- ACT's 52 week range is ZAR 0.5600 to ZAR 1.54.
- ACT returned -52.0% over the year to Nov 13, 2026 and -86.1% over five years.
- Over ten years ACT returned -88%, -19.2% a year compounded.
- ACT's deepest drawdown was -96.2% from Jun 30, 2006 to Aug 21, 2026.
- DataCedar holds 6,783 daily sessions of ACT history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ACT price chart, 2000 to 2026
ACT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -7.8% |
| 6 months | -43.2% |
| Year to date | -45.4% |
| 1 year | -52.0% |
| 3 years | -79.4% |
| 5 years | -86.1% |
| 10 years | -88.1% |
| Since Jan 4, 2000 | -31.9% |
| Compound annual growth, 26.9 years | -1.4% |
ACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 14.89 on Jun 30, 2006
- All time low close
- ZAR 0.2481 on Jun 4, 2001
- 52 week high
- ZAR 1.54 on Nov 20, 2025
- 52 week low
- ZAR 0.5600 on Aug 21, 2026
- Deepest drawdown
- -96.2% from Jun 30, 2006 to Aug 21, 2026, not yet recovered
- Best single session
- +87.8% on Jun 21, 2006
- Worst single session
- -65.3% on Jul 17, 2006
- Volatility, 1 year annualised
- 113.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2002, +226%
- Worst calendar year
- 2024, -40%
ACT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.33 | ZAR 1.50 | ZAR 0.5600 | ZAR 0.7100 | -46.6% | 14.7M | 209 |
| 2025 | ZAR 1.90 | ZAR 2.23 | ZAR 1.10 | ZAR 1.33 | -33.1% | 15.3M | 240 |
| 2024 | ZAR 3.29 | ZAR 3.50 | ZAR 1.50 | ZAR 1.99 | -39.7% | 32M | 246 |
| 2023 | ZAR 5.04 | ZAR 5.67 | ZAR 2.77 | ZAR 3.30 | -35.8% | 43.3M | 240 |
| 2022 | ZAR 5.25 | ZAR 5.78 | ZAR 3.00 | ZAR 5.14 | -2.2% | 29M | 234 |
| 2021 | ZAR 3.79 | ZAR 5.86 | ZAR 3.36 | ZAR 5.25 | +43.8% | 21M | 230 |
| 2020 | ZAR 3.38 | ZAR 4.78 | ZAR 2.32 | ZAR 3.65 | +8.1% | 34.8M | 240 |
| 2019 | ZAR 4.84 | ZAR 5.38 | ZAR 2.86 | ZAR 3.38 | -30.2% | 45.3M | 248 |
| 2018 | ZAR 6.21 | ZAR 6.46 | ZAR 4.23 | ZAR 4.84 | -24.0% | 52.5M | 248 |
| 2017 | ZAR 6.06 | ZAR 6.92 | ZAR 5.08 | ZAR 6.37 | +5.1% | 40.1M | 255 |
| 2016 | ZAR 5.37 | ZAR 6.39 | ZAR 4.10 | ZAR 6.06 | +12.8% | 86.4M | 260 |
| 2015 | ZAR 5.17 | ZAR 6.46 | ZAR 3.98 | ZAR 5.37 | +3.9% | 75.8M | 261 |
| 2014 | ZAR 4.27 | ZAR 5.55 | ZAR 3.93 | ZAR 5.17 | +21.0% | 43.7M | 261 |
| 2013 | ZAR 4.62 | ZAR 5.22 | ZAR 3.58 | ZAR 4.27 | -7.5% | 40.1M | 260 |
| 2012 | ZAR 2.07 | ZAR 4.96 | ZAR 2.07 | ZAR 4.62 | +123.6% | 30.3M | 261 |
| 2011 | ZAR 1.74 | ZAR 2.68 | ZAR 1.54 | ZAR 2.07 | +30.1% | 19.3M | 260 |
| 2010 | ZAR 1.78 | ZAR 1.84 | ZAR 1.34 | ZAR 1.59 | -10.6% | 12.7M | 261 |
| 2009 | ZAR 1.79 | ZAR 2.00 | ZAR 0.9926 | ZAR 1.78 | -0.6% | 8.6M | 250 |
| 2008 | ZAR 2.50 | ZAR 2.73 | ZAR 0.9727 | ZAR 1.79 | -28.6% | 5.1M | 253 |
| 2007 | ZAR 3.67 | ZAR 4.37 | ZAR 1.25 | ZAR 2.50 | -31.9% | 7.6M | 249 |
| 2006 | ZAR 1.99 | ZAR 14.89 | ZAR 1.74 | ZAR 3.67 | +85.0% | 10.9M | 257 |
| 2005 | ZAR 1.14 | ZAR 3.77 | ZAR 0.8933 | ZAR 1.99 | +73.9% | 339.4K | 258 |
| 2004 | ZAR 1.09 | ZAR 1.39 | ZAR 0.9926 | ZAR 1.14 | +4.5% | 102.5K | 262 |
| 2003 | ZAR 1.49 | ZAR 1.74 | ZAR 0.8933 | ZAR 1.09 | -26.7% | 92.3K | 261 |
| 2002 | ZAR 0.4566 | ZAR 1.99 | ZAR 0.4566 | ZAR 1.49 | +226.1% | 284K | 261 |
| 2001 | ZAR 0.4070 | ZAR 0.4963 | ZAR 0.2481 | ZAR 0.4566 | +12.2% | 630K | 260 |
| 2000 | ZAR 1.04 | ZAR 1.19 | ZAR 0.3970 | ZAR 0.4070 | n/a | 456K | 258 |
ACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 0.7100 | +1.4% |
| October 2026 | ZAR 0.7000 | -11.4% |
| September 2026 | ZAR 0.7900 | +9.7% |
| August 2026 | ZAR 0.7200 | -6.5% |
| July 2026 | ZAR 0.7700 | -14.4% |
| June 2026 | ZAR 0.9000 | 0.0% |
| May 2026 | ZAR 0.9000 | +20.0% |
| April 2026 | ZAR 0.7500 | -11.8% |
| March 2026 | ZAR 0.8500 | -24.1% |
| February 2026 | ZAR 1.12 | -12.5% |
| January 2026 | ZAR 1.28 | -3.8% |
| December 2025 | ZAR 1.33 | -1.5% |
About the ACT data
Daily bars. 6,783 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ACT share price history
