Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CML.JSE stock page

Coronation Fund Managers Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-103,190.003,190.003,094.003,108.003,108.001,159,770
2023-03-093,150.003,205.003,149.003,176.003,176.00840,620
2023-03-083,150.003,212.003,145.003,182.003,182.00697,760
2023-03-073,180.003,183.003,149.003,153.003,153.00491,943
2023-03-063,120.003,193.003,101.003,184.003,184.00489,406
2023-03-033,119.003,172.003,119.003,120.003,120.00594,983
2023-03-023,228.003,228.003,099.003,103.003,103.00769,609
2023-03-013,139.003,225.003,139.003,210.003,210.001,030,244
2023-02-283,149.003,165.003,094.003,128.003,128.001,269,971
2023-02-273,200.003,215.003,130.003,149.003,149.00699,124
2023-02-243,251.003,309.003,230.003,245.003,245.00864,732
2023-02-233,180.003,303.003,175.003,263.003,263.001,126,995
2023-02-223,135.003,200.003,119.003,200.003,200.001,220,286
2023-02-213,164.003,164.003,103.003,114.003,114.00763,626
2023-02-203,132.003,169.003,115.003,152.003,152.00573,378
2023-02-173,132.003,153.003,122.003,130.003,130.00816,517
2023-02-163,133.003,174.003,085.003,158.003,158.00929,794
2023-02-153,177.003,186.003,067.003,104.003,104.001,579,011
2023-02-143,190.003,238.003,159.003,200.003,200.001,394,716
2023-02-133,175.003,191.003,116.003,180.003,180.001,656,763
2023-02-103,200.003,208.003,165.003,175.003,175.001,003,363
2023-02-093,200.003,224.003,170.003,180.003,180.002,971,814
2023-02-083,588.003,588.003,153.003,180.003,180.004,691,671
2023-02-073,673.003,835.003,549.003,575.003,575.00773,218
2023-02-063,750.003,850.003,671.003,673.003,673.001,427,470
2023-02-033,657.003,783.503,647.003,745.003,745.001,132,463
2023-02-023,527.003,676.003,487.003,657.003,657.00840,980
2023-02-013,508.003,560.003,470.003,508.003,508.00622,338
2023-01-313,495.003,521.003,472.003,498.003,498.00694,386
2023-01-303,512.003,516.003,466.003,495.003,495.00306,887
2023-01-273,528.003,570.003,510.003,520.003,520.00314,039
2023-01-263,459.003,543.003,441.003,515.003,515.00454,995
2023-01-253,516.003,526.003,431.003,443.003,443.00592,991
2023-01-243,499.003,609.003,476.003,477.003,477.00249,100
2023-01-233,459.003,493.003,436.003,488.003,488.00116,007
2023-01-203,451.003,465.003,412.003,441.003,441.00478,907
2023-01-193,510.003,533.003,433.003,443.003,443.00626,538
2023-01-183,495.003,600.003,462.003,494.003,494.00666,674
2023-01-173,460.003,495.003,442.003,495.003,495.00338,577
2023-01-163,515.003,544.003,469.003,488.003,488.00421,216
2023-01-133,470.003,540.003,455.003,510.003,510.00515,620
2023-01-123,425.003,524.003,385.003,470.003,470.00966,831
2023-01-113,365.003,424.003,356.003,412.003,412.00426,217
2023-01-103,400.003,420.003,341.003,376.003,376.00771,270
2023-01-093,210.003,436.003,209.003,400.003,400.001,348,801
2023-01-063,270.003,270.003,155.003,197.003,197.00416,442
2023-01-053,200.003,245.003,162.003,242.003,242.00540,948
2023-01-043,180.003,273.003,180.003,213.003,213.00836,843
2023-01-033,072.003,171.003,070.003,168.003,168.00542,410
2022-12-303,129.003,129.003,072.003,072.003,072.00311,756
2022-12-293,154.003,154.003,105.003,129.003,129.00311,886
2022-12-283,170.003,193.003,137.003,155.003,155.00270,223
2022-12-233,185.003,185.003,119.003,170.003,170.00236,702
2022-12-223,203.003,249.003,118.003,145.003,145.00385,063
2022-12-213,161.003,218.003,150.003,218.003,218.00610,933
2022-12-203,180.003,180.003,102.003,161.003,161.00619,880
2022-12-193,171.003,196.003,121.003,191.003,191.00607,172
2022-12-153,228.003,228.003,156.003,163.003,163.00894,666
2022-12-143,339.003,362.003,210.003,225.003,225.00701,600
2022-12-133,239.003,340.003,239.003,330.003,330.001,204,681
← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-07172.0000 ZAC
2022-06-08214.0000 ZAC
2021-12-08226.0000 ZAC
2021-06-09244.0000 ZAC
2020-12-09205.0000 ZAC
2020-06-10178.0000 ZAC
2019-12-04176.0000 ZAC
2019-06-05165.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.