Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 863.00 | 900.00 | 863.00 | 889.00 | 889.00 | 73,256 |
| 2024-02-23 | 862.00 | 900.00 | 862.00 | 886.00 | 886.00 | 388,585 |
| 2024-02-22 | 857.00 | 887.00 | 857.00 | 887.00 | 887.00 | 34,091 |
| 2024-02-21 | 860.00 | 864.00 | 823.00 | 864.00 | 864.00 | 297,451 |
| 2024-02-20 | 861.00 | 880.00 | 850.00 | 880.00 | 880.00 | 65,493 |
| 2024-02-19 | 888.00 | 888.00 | 850.00 | 861.00 | 861.00 | 14,373 |
| 2024-02-16 | 875.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1,350,366 |
| 2024-02-15 | 872.00 | 903.00 | 872.00 | 885.00 | 885.00 | 500,333 |
| 2024-02-14 | 880.00 | 895.00 | 870.00 | 895.00 | 895.00 | 84,940 |
| 2024-02-13 | 870.00 | 888.00 | 870.00 | 880.00 | 880.00 | 32,878 |
| 2024-02-12 | 910.00 | 910.00 | 858.00 | 858.00 | 858.00 | 115,277 |
| 2024-02-09 | 915.00 | 915.00 | 891.00 | 900.00 | 900.00 | 1,059,532 |
| 2024-02-08 | 922.00 | 923.00 | 877.00 | 920.00 | 920.00 | 99,033 |
| 2024-02-07 | 911.00 | 930.00 | 891.00 | 920.00 | 920.00 | 410,314 |
| 2024-02-06 | 883.00 | 899.00 | 883.00 | 899.00 | 899.00 | 6,505 |
| 2024-02-05 | 889.00 | 890.00 | 871.00 | 890.00 | 890.00 | 41,110 |
| 2024-02-02 | 875.00 | 899.00 | 867.00 | 880.00 | 880.00 | 1,137,742 |
| 2024-02-01 | 879.00 | 879.00 | 866.00 | 871.00 | 871.00 | 24,270 |
| 2024-01-31 | 879.00 | 879.00 | 866.00 | 872.00 | 872.00 | 49,529 |
| 2024-01-30 | 863.00 | 880.00 | 855.00 | 875.00 | 875.00 | 930,862 |
| 2024-01-29 | 863.00 | 880.00 | 860.00 | 880.00 | 880.00 | 514,297 |
| 2024-01-26 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 8,242 |
| 2024-01-25 | 879.00 | 879.00 | 852.00 | 865.00 | 865.00 | 107,708 |
| 2024-01-24 | 872.00 | 880.00 | 843.00 | 860.00 | 860.00 | 327,694 |
| 2024-01-23 | 883.00 | 883.00 | 841.00 | 860.00 | 860.00 | 153,680 |
| 2024-01-22 | 905.00 | 905.00 | 833.00 | 850.00 | 850.00 | 53,493 |
| 2024-01-19 | 874.00 | 875.00 | 823.00 | 875.00 | 875.00 | 256,699 |
| 2024-01-18 | 836.00 | 856.00 | 836.00 | 855.00 | 855.00 | 46,155 |
| 2024-01-17 | 856.00 | 859.00 | 845.00 | 859.00 | 859.00 | 363,819 |
| 2024-01-16 | 870.00 | 870.00 | 857.00 | 867.00 | 867.00 | 5,415 |
| 2024-01-15 | 858.00 | 865.00 | 855.00 | 865.00 | 865.00 | 35,583 |
| 2024-01-12 | 870.00 | 871.00 | 856.00 | 856.00 | 856.00 | 2,912 |
| 2024-01-11 | 864.00 | 870.00 | 855.00 | 865.00 | 865.00 | 8,528 |
| 2024-01-10 | 860.00 | 887.00 | 855.00 | 855.00 | 855.00 | 51,008 |
| 2024-01-09 | 914.00 | 914.00 | 861.00 | 861.00 | 861.00 | 167,924 |
| 2024-01-08 | 875.00 | 904.00 | 874.00 | 890.00 | 890.00 | 42,921 |
| 2024-01-05 | 873.00 | 915.00 | 862.00 | 874.00 | 874.00 | 73,805 |
| 2024-01-04 | 856.00 | 874.00 | 850.00 | 861.00 | 861.00 | 47,623 |
| 2024-01-03 | 844.00 | 864.00 | 843.00 | 856.00 | 856.00 | 82,722 |
| 2024-01-02 | 843.00 | 859.00 | 843.00 | 845.00 | 845.00 | 53,866 |
| 2023-12-29 | 845.00 | 855.00 | 842.00 | 855.00 | 855.00 | 114,281 |
| 2023-12-28 | 832.00 | 855.00 | 831.00 | 848.00 | 848.00 | 270,421 |
| 2023-12-27 | 821.00 | 860.00 | 821.00 | 832.00 | 832.00 | 361,185 |
| 2023-12-22 | 832.00 | 843.00 | 828.00 | 829.00 | 829.00 | 53,006 |
| 2023-12-21 | 861.00 | 861.00 | 822.00 | 832.00 | 832.00 | 133,504 |
| 2023-12-20 | 831.00 | 848.00 | 825.00 | 843.00 | 843.00 | 73,129 |
| 2023-12-19 | 839.00 | 839.00 | 827.00 | 830.00 | 830.00 | 81,108 |
| 2023-12-18 | 824.00 | 870.00 | 822.00 | 826.00 | 826.00 | 205,538 |
| 2023-12-14 | 825.00 | 850.00 | 825.00 | 827.00 | 827.00 | 243,249 |
| 2023-12-13 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 145,933 |
| 2023-12-12 | 850.00 | 862.00 | 836.00 | 857.00 | 857.00 | 574,055 |
| 2023-12-11 | 863.00 | 865.00 | 846.00 | 858.00 | 858.00 | 365,445 |
| 2023-12-08 | 859.00 | 864.00 | 847.00 | 864.00 | 864.00 | 107,032 |
| 2023-12-07 | 869.00 | 869.00 | 831.00 | 852.00 | 852.00 | 123,327 |
| 2023-12-06 | 866.00 | 866.00 | 850.00 | 859.00 | 859.00 | 139,843 |
| 2023-12-05 | 910.00 | 912.00 | 889.00 | 900.00 | 900.00 | 1,180,486 |
| 2023-12-04 | 869.00 | 924.00 | 831.00 | 885.00 | 885.00 | 545,992 |
| 2023-12-01 | 830.00 | 870.00 | 820.00 | 851.00 | 851.00 | 421,878 |
| 2023-11-30 | 832.00 | 832.00 | 820.00 | 827.00 | 827.00 | 188,788 |
| 2023-11-29 | 839.00 | 839.00 | 815.00 | 823.00 | 823.00 | 199,675 |
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.