Coronation Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,215.00 | 5,275.00 | 5,184.00 | 5,275.00 | 4,723.20 | 348,248 |
| 2021-12-29 | 5,125.00 | 5,214.00 | 5,102.00 | 5,211.00 | 4,665.90 | 413,501 |
| 2021-12-28 | 5,160.00 | 5,160.00 | 5,101.00 | 5,120.00 | 4,584.42 | 236,521 |
| 2021-12-24 | 5,148.00 | 5,148.00 | 5,101.00 | 5,105.00 | 4,570.99 | 46,268 |
| 2021-12-23 | 5,203.00 | 5,223.00 | 5,122.00 | 5,159.00 | 4,619.34 | 260,704 |
| 2021-12-22 | 5,310.00 | 5,310.00 | 5,180.00 | 5,203.00 | 4,658.73 | 255,847 |
| 2021-12-21 | 5,270.00 | 5,309.00 | 5,227.00 | 5,240.00 | 4,691.86 | 934,541 |
| 2021-12-20 | 5,250.00 | 5,250.00 | 5,140.00 | 5,245.00 | 4,696.34 | 510,532 |
| 2021-12-17 | 5,105.00 | 5,326.00 | 4,895.00 | 5,307.00 | 4,751.86 | 2,106,471 |
| 2021-12-15 | 4,919.00 | 5,149.00 | 4,919.00 | 5,104.00 | 4,570.09 | 1,717,749 |
| 2021-12-14 | 5,009.00 | 5,009.00 | 4,855.00 | 4,950.00 | 4,432.20 | 832,506 |
| 2021-12-13 | 5,000.00 | 5,042.00 | 4,853.00 | 4,855.00 | 4,347.14 | 1,164,022 |
| 2021-12-10 | 5,090.00 | 5,123.00 | 4,944.00 | 4,950.00 | 4,432.20 | 677,886 |
| 2021-12-09 | 5,149.00 | 5,172.00 | 5,079.00 | 5,120.00 | 4,584.42 | 473,931 |
| 2021-12-08 | 5,150.00 | 5,155.00 | 5,061.00 | 5,114.00 | 4,579.04 | 919,820 |
| 2021-12-07 | 5,502.00 | 5,502.00 | 5,250.00 | 5,295.00 | 4,538.75 | 707,879 |
| 2021-12-06 | 5,431.00 | 5,485.00 | 5,309.00 | 5,332.00 | 4,570.47 | 698,988 |
| 2021-12-03 | 5,449.00 | 5,503.00 | 5,436.00 | 5,464.00 | 4,683.61 | 689,130 |
| 2021-12-02 | 5,407.00 | 5,500.00 | 5,407.00 | 5,455.00 | 4,675.90 | 209,613 |
| 2021-12-01 | 5,473.00 | 5,500.00 | 5,386.00 | 5,453.00 | 4,674.19 | 440,617 |
| 2021-11-30 | 5,514.00 | 5,514.00 | 5,281.00 | 5,462.00 | 4,681.90 | 1,387,183 |
| 2021-11-29 | 5,463.00 | 5,508.00 | 5,366.00 | 5,451.00 | 4,672.47 | 280,472 |
| 2021-11-26 | 5,450.00 | 5,451.00 | 5,247.00 | 5,355.00 | 4,590.18 | 660,583 |
| 2021-11-25 | 5,591.00 | 5,591.00 | 5,406.00 | 5,551.00 | 4,758.19 | 199,803 |
| 2021-11-24 | 5,400.00 | 5,575.00 | 5,390.00 | 5,500.00 | 4,714.47 | 909,473 |
| 2021-11-23 | 5,600.00 | 5,629.00 | 5,480.00 | 5,535.00 | 4,744.47 | 471,838 |
| 2021-11-22 | 5,600.00 | 5,639.00 | 5,459.00 | 5,606.00 | 4,805.33 | 267,960 |
| 2021-11-19 | 5,574.00 | 5,574.00 | 5,474.00 | 5,516.00 | 4,728.19 | 183,181 |
| 2021-11-18 | 5,567.00 | 5,601.00 | 5,501.00 | 5,558.00 | 4,764.19 | 168,477 |
| 2021-11-17 | 5,505.00 | 5,600.00 | 5,501.00 | 5,578.00 | 4,781.33 | 268,905 |
| 2021-11-16 | 5,478.00 | 5,538.00 | 5,471.00 | 5,505.00 | 4,718.76 | 325,270 |
| 2021-11-15 | 5,410.00 | 5,468.00 | 5,400.00 | 5,468.00 | 4,687.04 | 303,455 |
| 2021-11-12 | 5,365.00 | 5,430.00 | 5,364.00 | 5,430.00 | 4,654.47 | 226,194 |
| 2021-11-11 | 5,335.00 | 5,420.00 | 5,326.00 | 5,420.00 | 4,645.90 | 284,090 |
| 2021-11-10 | 5,380.00 | 5,380.00 | 5,293.00 | 5,337.00 | 4,574.75 | 417,322 |
| 2021-11-09 | 5,295.00 | 5,359.00 | 5,250.00 | 5,308.00 | 4,549.90 | 275,905 |
| 2021-11-08 | 5,184.00 | 5,307.00 | 5,184.00 | 5,296.00 | 4,539.61 | 317,698 |
| 2021-11-05 | 5,195.00 | 5,212.00 | 5,145.00 | 5,173.00 | 4,434.18 | 312,080 |
| 2021-11-04 | 5,180.00 | 5,262.00 | 5,147.00 | 5,170.00 | 4,431.60 | 311,927 |
| 2021-11-03 | 5,050.00 | 5,213.00 | 5,050.00 | 5,186.00 | 4,445.32 | 452,003 |
| 2021-11-02 | 5,061.00 | 5,130.00 | 5,040.00 | 5,046.00 | 4,325.31 | 243,832 |
| 2021-10-29 | 5,050.00 | 5,120.00 | 5,034.00 | 5,061.00 | 4,338.17 | 267,857 |
| 2021-10-28 | 5,030.00 | 5,105.00 | 5,030.00 | 5,066.00 | 4,342.46 | 211,412 |
| 2021-10-27 | 5,063.00 | 5,149.00 | 5,063.00 | 5,072.00 | 4,347.60 | 210,337 |
| 2021-10-26 | 5,059.00 | 5,120.00 | 5,059.00 | 5,102.00 | 4,373.32 | 208,619 |
| 2021-10-25 | 5,143.00 | 5,143.00 | 5,030.00 | 5,065.00 | 4,341.60 | 289,589 |
| 2021-10-22 | 5,041.00 | 5,093.00 | 5,041.00 | 5,073.00 | 4,348.46 | 254,282 |
| 2021-10-21 | 5,110.00 | 5,190.00 | 5,003.00 | 5,003.00 | 4,288.46 | 1,116,327 |
| 2021-10-20 | 5,080.00 | 5,174.00 | 5,070.00 | 5,105.00 | 4,375.89 | 527,005 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-07 | 172.0000 ZAC |
| 2022-06-08 | 214.0000 ZAC |
| 2021-12-08 | 226.0000 ZAC |
| 2021-06-09 | 244.0000 ZAC |
| 2020-12-09 | 205.0000 ZAC |
| 2020-06-10 | 178.0000 ZAC |
| 2019-12-04 | 176.0000 ZAC |
| 2019-06-05 | 165.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.