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
2022-06-243,278.003,357.003,261.003,338.003,172.30830,030
2022-06-233,250.003,273.003,210.003,250.003,088.67578,905
2022-06-223,302.003,302.003,200.003,240.003,079.171,096,767
2022-06-213,200.003,316.003,199.003,290.003,126.692,005,655
2022-06-203,183.003,256.003,183.003,225.003,064.91542,408
2022-06-173,280.003,285.003,170.003,170.003,012.641,422,792
2022-06-153,300.003,356.003,188.003,280.003,117.181,839,843
2022-06-143,300.003,357.003,282.003,327.003,161.851,063,877
2022-06-133,234.003,280.003,155.003,260.003,098.181,435,228
2022-06-103,370.003,371.003,201.003,234.003,073.471,268,797
2022-06-093,500.003,520.003,358.003,365.003,197.961,676,397
2022-06-083,552.003,567.003,460.003,494.003,320.561,072,989
2022-06-073,690.003,713.003,654.003,700.003,312.961,025,021
2022-06-063,774.003,789.003,673.003,686.003,300.421,552,817
2022-06-033,800.003,837.003,758.003,758.003,364.89543,747
2022-06-023,829.003,854.003,725.003,769.003,374.741,582,889
2022-06-013,800.003,864.003,731.003,820.003,420.401,292,714
2022-05-313,789.003,789.003,720.003,738.003,346.982,474,787
2022-05-303,820.003,854.003,741.003,741.003,349.671,363,018
2022-05-273,780.003,827.003,745.003,788.003,391.751,948,366
2022-05-263,750.003,790.003,720.003,735.003,344.301,545,935
2022-05-253,779.003,780.003,662.003,742.003,350.561,637,577
2022-05-243,725.003,959.003,722.003,757.003,364.00967,273
2022-05-233,790.003,834.003,694.003,714.003,325.491,976,970
2022-05-203,747.003,868.003,747.003,769.003,374.74543,245
2022-05-193,843.003,846.003,659.003,742.003,350.561,830,838
2022-05-183,969.004,000.003,835.003,842.003,440.10775,874
2022-05-173,928.004,000.003,928.003,968.003,552.92648,304
2022-05-163,884.003,962.003,878.003,929.003,518.00809,841
2022-05-133,937.003,938.003,811.003,900.003,492.041,158,513
2022-05-123,902.003,968.003,822.003,867.003,462.491,254,371
2022-05-113,966.004,019.003,932.004,000.003,581.58943,698
2022-05-103,982.004,058.003,933.003,974.003,558.30818,473
2022-05-093,850.003,927.003,838.003,900.003,492.041,655,514
2022-05-063,975.003,976.003,809.003,894.003,486.66825,449
2022-05-054,070.004,100.003,975.003,975.003,559.19520,918
2022-05-044,110.004,150.004,062.004,075.003,648.73753,492
2022-05-034,182.004,213.004,050.004,110.003,680.07433,176
2022-04-294,200.004,228.004,133.004,182.003,744.54641,064
2022-04-284,140.004,272.003,972.004,114.003,683.651,264,541
2022-04-264,011.004,156.003,991.004,140.003,706.932,010,744
2022-04-254,176.004,176.003,974.003,974.003,558.301,131,242
2022-04-224,254.004,255.004,195.004,196.003,757.07656,433
2022-04-214,337.004,349.004,231.004,239.003,795.57719,157
2022-04-204,344.004,380.004,305.004,305.003,854.67753,205
2022-04-194,302.004,361.004,269.004,328.003,875.27777,481
2022-04-144,340.004,340.004,268.004,299.003,849.30398,087
2022-04-134,450.004,450.004,273.004,300.003,850.19432,663
2022-04-124,500.004,500.004,406.004,406.003,945.11405,463
2022-04-114,520.004,527.004,457.004,510.004,038.23309,069
2022-04-084,500.004,544.004,455.004,515.004,042.70314,383
2022-04-074,361.004,515.004,361.004,457.003,990.77570,276
2022-04-064,465.004,531.004,362.004,391.003,931.67909,524
2022-04-054,571.004,571.004,465.004,475.004,006.89439,053
2022-04-044,594.004,594.004,530.004,566.004,088.37635,413
2022-04-014,650.004,680.004,574.004,583.004,103.59701,009
2022-03-314,533.004,699.004,533.004,635.004,150.151,628,126
2022-03-304,532.004,534.004,442.004,533.004,058.82800,456
2022-03-294,550.004,575.004,458.004,501.004,030.171,364,664
2022-03-284,529.004,529.004,444.004,466.003,998.831,288,736
← NewerPage 19 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.