JSE · PAN · stock
Pan African Resources PLC (PAN) stock price history
Every JSE trading session of Pan African Resources PLC from Jul 31, 2007 to Sep 28, 2026: 4,875 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.
PAN adjusted close, 2007 to 2026
- ZAR 38.81
- All time high, 2026
- ZAR 42.09
- 52 week high, ZAR 17.57 low
- 4,875
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PAN key facts
- Pan African Resources PLC (PAN) closed at ZAR 25.35 on Sep 28, 2026 on JSE.
- PAN's all time high close is ZAR 38.81, set on Mar 2, 2026; its all time low close is ZAR 0.0866 on Jan 10, 2025.
- PAN's 52 week range is ZAR 17.57 to ZAR 42.09.
- PAN returned +26.6% over the year to Sep 28, 2026 and +706.2% over five years.
- Over ten years PAN returned +624%, +21.9% a year compounded.
- PAN's deepest drawdown was -99.4% from Jul 31, 2007 to Jan 10, 2025.
- DataCedar holds 4,875 daily sessions of PAN history from Jul 31, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PAN price chart, 2007 to 2026
PAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | +13.2% |
| 6 months | -16.6% |
| Year to date | -7.1% |
| 1 year | +26.6% |
| 3 years | +646.3% |
| 5 years | +706.2% |
| 10 years | +624.2% |
| Since Jul 31, 2007 | +67.4% |
| Compound annual growth, 19.2 years | +2.7% |
PAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 38.81 on Mar 2, 2026
- All time low close
- ZAR 0.0866 on Jan 10, 2025
- 52 week high
- ZAR 42.09 on Mar 2, 2026
- 52 week low
- ZAR 17.57 on Oct 28, 2025
- Deepest drawdown
- -99.4% from Jul 31, 2007 to Jan 10, 2025, recovered Sep 1, 2025
- Best single session
- +9,796% on Jan 13, 2025
- Worst single session
- -99.0% on Jan 10, 2025
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +229%
- Worst calendar year
- 2008, -60%
PAN 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. 2007 starts on Jul 31, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 27.29 | ZAR 42.09 | ZAR 19.52 | ZAR 25.35 | -5.9% | 1.6B | 185 |
| 2025 | ZAR 8.26 | ZAR 27.49 | ZAR 0.0840 | ZAR 26.93 | +228.9% | 1.9B | 250 |
| 2024 | ZAR 3.94 | ZAR 8.98 | ZAR 3.72 | ZAR 8.19 | +100.3% | 1.1B | 250 |
| 2023 | ZAR 3.40 | ZAR 4.85 | ZAR 2.83 | ZAR 4.09 | +22.1% | 678.3M | 248 |
| 2022 | ZAR 3.84 | ZAR 4.75 | ZAR 3.07 | ZAR 3.35 | -12.7% | 926M | 250 |
| 2021 | ZAR 4.76 | ZAR 5.46 | ZAR 2.94 | ZAR 3.83 | -20.0% | 1B | 250 |
| 2020 | ZAR 2.15 | ZAR 6.41 | ZAR 1.66 | ZAR 4.79 | +122.3% | 1B | 252 |
| 2019 | ZAR 1.58 | ZAR 2.74 | ZAR 1.50 | ZAR 2.16 | +35.0% | 399.7M | 249 |
| 2018 | ZAR 2.41 | ZAR 2.41 | ZAR 1.05 | ZAR 1.60 | -32.8% | 835.9M | 250 |
| 2017 | ZAR 2.57 | ZAR 3.09 | ZAR 2.19 | ZAR 2.37 | -7.8% | 692.8M | 256 |
| 2016 | ZAR 1.75 | ZAR 4.68 | ZAR 1.75 | ZAR 2.57 | +47.5% | 680.4M | 261 |
| 2015 | ZAR 1.93 | ZAR 2.31 | ZAR 1.22 | ZAR 1.75 | -9.7% | 522.5M | 261 |
| 2014 | ZAR 2.23 | ZAR 2.93 | ZAR 1.90 | ZAR 1.93 | -13.3% | 517.6M | 261 |
| 2013 | ZAR 2.41 | ZAR 2.83 | ZAR 1.79 | ZAR 2.23 | -7.4% | 705.3M | 261 |
| 2012 | ZAR 1.72 | ZAR 2.81 | ZAR 1.66 | ZAR 2.41 | +39.9% | 648M | 261 |
| 2011 | ZAR 1.06 | ZAR 1.90 | ZAR 1.00 | ZAR 1.72 | +62.3% | 439.4M | 260 |
| 2010 | ZAR 0.8650 | ZAR 1.23 | ZAR 0.5952 | ZAR 1.06 | +22.6% | 267.3M | 261 |
| 2009 | ZAR 0.4276 | ZAR 0.9580 | ZAR 0.4183 | ZAR 0.8650 | +116.4% | 1.1B | 251 |
| 2008 | ZAR 1.02 | ZAR 1.35 | ZAR 0.3254 | ZAR 0.3997 | -60.2% | 76.3M | 253 |
| 2007 | ZAR 15.15 | ZAR 20.34 | ZAR 0.8924 | ZAR 1.00 | n/a | 35.9M | 105 |
PAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 25.35 | -13.6% |
| August 2026 | ZAR 29.34 | +42.5% |
| July 2026 | ZAR 20.59 | -2.6% |
| June 2026 | ZAR 21.14 | -29.1% |
| May 2026 | ZAR 29.82 | -6.1% |
| April 2026 | ZAR 31.77 | +0.9% |
| March 2026 | ZAR 31.50 | -18.3% |
| February 2026 | ZAR 38.54 | +31.9% |
| January 2026 | ZAR 29.22 | +8.5% |
| December 2025 | ZAR 26.93 | +18.7% |
| November 2025 | ZAR 22.68 | +17.9% |
| October 2025 | ZAR 19.24 | -5.3% |
About the PAN data
Daily bars. 4,875 sessions from Jul 31, 2007 to Sep 28, 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 Sep 28, 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 Jul 31, 2007, 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/PAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PAN share price history
