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
2022-09-193,138.003,138.003,050.003,100.002,946.12992,422
2022-09-163,231.003,231.003,125.003,125.002,969.884,480,398
2022-09-153,250.003,250.003,180.003,205.003,045.911,388,293
2022-09-143,171.003,173.003,123.003,165.003,007.891,550,087
2022-09-133,285.003,292.003,175.003,180.003,022.151,569,354
2022-09-123,220.003,278.003,205.003,265.003,102.93631,906
2022-09-093,160.003,214.003,123.003,200.003,041.152,063,109
2022-09-083,130.003,132.003,020.003,114.002,959.421,276,426
2022-09-073,050.003,116.002,952.003,011.002,861.542,273,318
2022-09-063,128.003,154.003,038.003,058.002,906.201,284,317
2022-09-053,155.003,210.003,098.003,107.002,952.771,054,354
2022-09-023,106.003,214.003,099.003,200.003,041.151,740,496
2022-09-013,147.003,151.003,061.003,094.002,940.421,237,407
2022-08-313,225.003,280.003,149.003,154.002,997.44660,495
2022-08-303,280.003,298.003,158.003,162.003,005.041,074,679
2022-08-293,300.003,300.003,215.003,243.003,082.02743,683
2022-08-263,374.003,374.003,290.003,316.003,151.40730,011
2022-08-253,350.003,385.003,297.003,309.003,144.741,298,668
2022-08-243,399.003,427.003,276.003,311.003,146.641,637,256
2022-08-233,380.003,431.003,354.003,403.003,234.081,580,423
2022-08-223,307.003,378.003,217.003,372.003,204.622,201,659
2022-08-193,423.003,423.003,284.003,306.003,141.89944,609
2022-08-183,503.003,503.003,386.003,427.003,256.891,436,238
2022-08-173,481.003,563.003,426.003,486.003,312.961,025,866
2022-08-163,511.003,575.003,500.003,548.003,371.881,845,265
2022-08-153,540.003,540.003,476.003,515.003,340.521,324,493
2022-08-123,400.003,540.003,382.003,517.003,342.421,410,088
2022-08-113,400.003,410.003,351.003,400.003,231.231,536,433
2022-08-103,355.003,365.003,305.003,350.003,183.71505,578
2022-08-083,360.003,370.003,309.003,359.003,192.26525,604
2022-08-053,355.003,401.003,275.003,341.003,175.16277,036
2022-08-043,436.003,450.003,333.003,357.003,190.36532,135
2022-08-033,350.003,393.003,310.003,383.003,215.07310,457
2022-08-023,415.003,422.003,319.003,350.003,183.71471,595
2022-08-013,400.003,488.003,390.003,418.003,248.331,831,185
2022-07-293,382.003,414.003,346.003,400.003,231.232,176,751
2022-07-283,273.003,370.003,272.003,350.003,183.71802,154
2022-07-273,279.003,293.003,253.003,265.003,102.93272,271
2022-07-263,300.003,305.003,237.003,269.003,106.73305,251
2022-07-253,305.003,320.003,254.003,277.003,114.33580,512
2022-07-223,337.003,368.003,294.003,295.003,131.44518,116
2022-07-213,284.003,398.003,274.003,350.003,183.71421,011
2022-07-203,293.003,330.003,244.003,272.003,109.58391,452
2022-07-193,245.003,288.003,184.003,275.003,112.43575,793
2022-07-183,109.003,256.003,109.003,247.003,085.82568,839
2022-07-153,103.003,137.003,078.003,098.002,944.22676,325
2022-07-143,221.003,221.003,090.003,113.002,958.47595,568
2022-07-133,272.003,281.003,166.003,205.003,045.91515,656
2022-07-123,250.003,280.003,202.003,259.003,097.23296,840
2022-07-113,290.003,290.003,237.003,260.003,098.18447,814
2022-07-083,330.003,330.003,265.003,305.003,140.94708,591
2022-07-073,272.003,347.003,214.003,330.003,164.70908,197
2022-07-063,224.003,290.003,161.003,197.003,038.30691,070
2022-07-053,291.003,291.003,160.003,168.003,010.741,111,713
2022-07-043,275.003,300.003,231.003,300.003,136.19612,541
2022-07-013,275.003,280.003,217.003,244.003,082.97588,293
2022-06-303,323.003,350.003,240.003,272.003,109.58865,991
2022-06-293,386.003,386.003,308.003,332.003,166.601,030,031
2022-06-283,360.003,410.003,340.003,383.003,215.07727,156
2022-06-273,340.003,435.003,340.003,374.003,206.52693,235
← NewerPage 18 of 21 · 1,249 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.