Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 972.00 | 1,004.00 | 951.00 | 951.00 | 951.00 | 154,200 |
| 2024-05-23 | 974.00 | 1,004.00 | 955.00 | 996.00 | 996.00 | 153,337 |
| 2024-05-22 | 965.00 | 975.00 | 931.00 | 960.00 | 960.00 | 255,070 |
| 2024-05-21 | 950.00 | 969.00 | 925.00 | 969.00 | 969.00 | 32,944 |
| 2024-05-20 | 940.00 | 974.00 | 926.00 | 940.00 | 940.00 | 128,183 |
| 2024-05-17 | 922.00 | 951.00 | 922.00 | 941.00 | 941.00 | 23,528 |
| 2024-05-16 | 959.00 | 959.00 | 922.00 | 934.00 | 934.00 | 20,385 |
| 2024-05-15 | 931.00 | 994.00 | 931.00 | 950.00 | 950.00 | 9,543 |
| 2024-05-14 | 922.00 | 989.00 | 922.00 | 960.00 | 960.00 | 370,607 |
| 2024-05-13 | 985.00 | 995.00 | 921.00 | 970.00 | 970.00 | 121,884 |
| 2024-05-10 | 932.00 | 989.00 | 932.00 | 985.00 | 985.00 | 139,934 |
| 2024-05-09 | 969.00 | 969.00 | 930.00 | 930.00 | 930.00 | 274,763 |
| 2024-05-08 | 953.00 | 975.00 | 938.00 | 955.00 | 955.00 | 60,681 |
| 2024-05-07 | 936.00 | 960.00 | 936.00 | 953.00 | 953.00 | 9,347 |
| 2024-05-06 | 946.00 | 960.00 | 932.00 | 953.00 | 953.00 | 30,149 |
| 2024-05-03 | 931.00 | 970.00 | 931.00 | 947.00 | 947.00 | 26,764 |
| 2024-05-02 | 968.00 | 968.00 | 949.00 | 963.00 | 963.00 | 139,401 |
| 2024-04-30 | 960.00 | 975.00 | 959.00 | 975.00 | 975.00 | 300,504 |
| 2024-04-29 | 961.00 | 962.00 | 950.00 | 960.00 | 960.00 | 2,324,771 |
| 2024-04-26 | 947.00 | 960.00 | 913.00 | 960.00 | 960.00 | 169,763 |
| 2024-04-25 | 929.00 | 959.00 | 903.00 | 959.00 | 959.00 | 281,582 |
| 2024-04-24 | 911.00 | 940.00 | 910.00 | 940.00 | 940.00 | 167,654 |
| 2024-04-23 | 959.00 | 959.00 | 911.00 | 946.00 | 946.00 | 123,279 |
| 2024-04-22 | 910.00 | 952.00 | 910.00 | 942.00 | 942.00 | 91,754 |
| 2024-04-19 | 925.00 | 962.00 | 925.00 | 950.00 | 950.00 | 552,118 |
| 2024-04-18 | 951.00 | 952.00 | 926.00 | 940.00 | 940.00 | 338,178 |
| 2024-04-17 | 955.00 | 962.00 | 917.00 | 962.00 | 962.00 | 282,545 |
| 2024-04-16 | 959.00 | 963.00 | 920.00 | 945.00 | 945.00 | 2,216,480 |
| 2024-04-15 | 927.00 | 961.00 | 927.00 | 953.00 | 953.00 | 135,071 |
| 2024-04-12 | 921.00 | 950.00 | 921.00 | 948.00 | 948.00 | 13,439 |
| 2024-04-11 | 958.00 | 965.00 | 932.00 | 959.00 | 959.00 | 70,647 |
| 2024-04-10 | 973.00 | 973.00 | 921.00 | 970.00 | 970.00 | 162,255 |
| 2024-04-09 | 930.00 | 975.00 | 930.00 | 930.00 | 930.00 | 6,936,086 |
| 2024-04-08 | 900.00 | 945.00 | 882.00 | 945.00 | 945.00 | 143,633 |
| 2024-04-05 | 871.00 | 913.00 | 871.00 | 910.00 | 910.00 | 1,252,519 |
| 2024-04-04 | 865.00 | 914.00 | 865.00 | 912.00 | 912.00 | 134,630 |
| 2024-04-03 | 910.00 | 910.00 | 863.00 | 900.00 | 900.00 | 764,275 |
| 2024-04-02 | 878.00 | 904.00 | 865.00 | 900.00 | 900.00 | 819,050 |
| 2024-03-28 | 871.00 | 880.00 | 860.00 | 868.00 | 868.00 | 80,274 |
| 2024-03-27 | 862.00 | 882.00 | 862.00 | 868.00 | 868.00 | 22,201 |
| 2024-03-26 | 878.00 | 878.00 | 830.00 | 878.00 | 878.00 | 1,840,050 |
| 2024-03-25 | 870.00 | 880.00 | 851.00 | 868.00 | 868.00 | 126,207 |
| 2024-03-22 | 881.00 | 892.00 | 823.00 | 850.00 | 850.00 | 826,197 |
| 2024-03-20 | 892.00 | 892.00 | 874.00 | 880.00 | 880.00 | 59,635 |
| 2024-03-19 | 891.00 | 891.00 | 867.00 | 886.00 | 886.00 | 15,739 |
| 2024-03-18 | 880.00 | 882.00 | 861.00 | 875.00 | 875.00 | 87,889 |
| 2024-03-15 | 862.00 | 880.00 | 862.00 | 880.00 | 880.00 | 343,067 |
| 2024-03-14 | 862.00 | 890.00 | 861.00 | 880.00 | 880.00 | 352,473 |
| 2024-03-13 | 874.00 | 874.00 | 861.00 | 861.00 | 861.00 | 9,334 |
| 2024-03-12 | 891.00 | 891.00 | 860.00 | 860.00 | 860.00 | 46,653 |
| 2024-03-11 | 861.00 | 882.00 | 861.00 | 868.00 | 868.00 | 75,884 |
| 2024-03-08 | 891.00 | 891.00 | 860.00 | 868.00 | 868.00 | 122,771 |
| 2024-03-07 | 892.00 | 892.00 | 879.00 | 880.00 | 880.00 | 138,204 |
| 2024-03-06 | 877.00 | 898.00 | 877.00 | 888.00 | 888.00 | 26,162 |
| 2024-03-05 | 892.00 | 895.00 | 870.00 | 895.00 | 895.00 | 361,002 |
| 2024-03-04 | 898.00 | 898.00 | 865.00 | 870.00 | 870.00 | 24,412 |
| 2024-03-01 | 862.00 | 887.00 | 861.00 | 875.00 | 875.00 | 25,698 |
| 2024-02-29 | 875.00 | 898.00 | 875.00 | 890.00 | 890.00 | 75,058 |
| 2024-02-28 | 882.00 | 882.00 | 865.00 | 880.00 | 880.00 | 75,338 |
| 2024-02-27 | 864.00 | 885.00 | 860.00 | 868.00 | 868.00 | 61,434 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 30.3500 ZAC |
| 2023-03-08 | 66.4300 ZAC |
| 2022-09-07 | 63.2000 ZAC |
| 2022-03-09 | 56.5900 ZAC |
| 2021-09-08 | 66.6500 ZAC |
| 2021-03-10 | 52.0000 ZAC |
| 2020-09-16 | 30.2600 ZAC |
| 2020-03-11 | 74.1000 ZAC |
| 2019-09-04 | 78.4800 ZAC |
| 2019-03-06 | 72.8600 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.