Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 828.00 | 828.00 | 812.00 | 812.00 | 812.00 | 244,687 |
| 2023-09-04 | 830.00 | 870.00 | 792.00 | 830.00 | 830.00 | 678,436 |
| 2023-09-01 | 885.00 | 885.00 | 830.00 | 836.00 | 836.00 | 231,733 |
| 2023-08-31 | 879.00 | 890.00 | 848.00 | 890.00 | 890.00 | 143,149 |
| 2023-08-30 | 880.00 | 884.00 | 852.00 | 877.00 | 877.00 | 40,777 |
| 2023-08-29 | 909.00 | 909.00 | 846.00 | 904.00 | 904.00 | 99,082 |
| 2023-08-28 | 897.00 | 900.00 | 862.00 | 892.00 | 892.00 | 213,103 |
| 2023-08-25 | 898.00 | 899.00 | 841.00 | 855.00 | 855.00 | 207,265 |
| 2023-08-24 | 897.00 | 910.00 | 852.00 | 885.00 | 885.00 | 207,668 |
| 2023-08-23 | 860.00 | 917.00 | 855.00 | 869.00 | 869.00 | 66,598 |
| 2023-08-22 | 875.00 | 891.00 | 850.00 | 855.00 | 855.00 | 141,907 |
| 2023-08-21 | 919.00 | 919.00 | 866.00 | 885.00 | 885.00 | 388,421 |
| 2023-08-18 | 877.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1,405,230 |
| 2023-08-17 | 873.00 | 880.00 | 871.00 | 876.00 | 876.00 | 340,112 |
| 2023-08-16 | 875.00 | 880.00 | 870.00 | 874.00 | 874.00 | 65,810 |
| 2023-08-15 | 882.00 | 882.00 | 865.00 | 875.00 | 875.00 | 55,947 |
| 2023-08-14 | 851.00 | 900.00 | 851.00 | 870.00 | 870.00 | 132,659 |
| 2023-08-11 | 870.00 | 887.00 | 855.00 | 860.00 | 860.00 | 55,129 |
| 2023-08-10 | 882.00 | 882.00 | 850.00 | 870.00 | 870.00 | 109,935 |
| 2023-08-08 | 835.00 | 900.00 | 835.00 | 900.00 | 900.00 | 152,336 |
| 2023-08-07 | 825.00 | 844.00 | 823.00 | 844.00 | 844.00 | 79,823 |
| 2023-08-04 | 820.00 | 851.00 | 820.00 | 830.00 | 830.00 | 47,979 |
| 2023-08-03 | 862.00 | 862.00 | 821.00 | 835.00 | 835.00 | 630,455 |
| 2023-08-02 | 832.00 | 839.00 | 820.00 | 828.00 | 828.00 | 786,273 |
| 2023-08-01 | 815.00 | 849.00 | 815.00 | 826.00 | 826.00 | 27,570 |
| 2023-07-31 | 848.00 | 848.00 | 800.00 | 825.00 | 825.00 | 132,415 |
| 2023-07-28 | 831.00 | 849.00 | 810.00 | 835.00 | 835.00 | 377,326 |
| 2023-07-27 | 815.00 | 850.00 | 815.00 | 833.00 | 833.00 | 85,490 |
| 2023-07-26 | 830.00 | 850.00 | 800.00 | 832.00 | 832.00 | 122,834 |
| 2023-07-25 | 837.00 | 841.00 | 830.00 | 834.00 | 834.00 | 782,434 |
| 2023-07-24 | 837.00 | 840.00 | 831.00 | 839.00 | 839.00 | 109,200 |
| 2023-07-21 | 831.00 | 848.00 | 830.00 | 837.00 | 837.00 | 69,569 |
| 2023-07-20 | 869.00 | 869.00 | 810.00 | 850.00 | 850.00 | 820,344 |
| 2023-07-19 | 830.00 | 855.00 | 830.00 | 848.00 | 848.00 | 40,517 |
| 2023-07-18 | 857.00 | 857.00 | 830.00 | 845.00 | 845.00 | 43,895 |
| 2023-07-17 | 840.00 | 880.00 | 825.00 | 844.00 | 844.00 | 116,476 |
| 2023-07-14 | 831.00 | 843.00 | 830.00 | 830.00 | 830.00 | 505,961 |
| 2023-07-13 | 873.00 | 873.00 | 830.00 | 840.00 | 840.00 | 113,202 |
| 2023-07-12 | 860.00 | 879.00 | 840.00 | 840.00 | 840.00 | 141,200 |
| 2023-07-11 | 894.00 | 894.00 | 825.00 | 852.00 | 852.00 | 49,445 |
| 2023-07-10 | 857.00 | 899.00 | 855.00 | 855.00 | 855.00 | 40,932 |
| 2023-07-07 | 888.00 | 904.00 | 888.00 | 902.00 | 902.00 | 55,551 |
| 2023-07-06 | 876.00 | 895.00 | 875.00 | 888.00 | 888.00 | 21,482 |
| 2023-07-05 | 896.00 | 896.00 | 872.00 | 892.00 | 892.00 | 51,126 |
| 2023-07-04 | 874.00 | 913.00 | 874.00 | 913.00 | 881.69 | 382,236 |
| 2023-07-03 | 891.00 | 902.00 | 871.00 | 885.00 | 854.65 | 150,048 |
| 2023-06-30 | 860.00 | 897.00 | 833.00 | 878.00 | 847.89 | 514,065 |
| 2023-06-29 | 827.00 | 869.00 | 820.00 | 846.00 | 816.99 | 2,305,628 |
| 2023-06-28 | 836.00 | 845.00 | 817.00 | 817.00 | 788.98 | 3,219,231 |
| 2023-06-27 | 845.00 | 885.00 | 835.00 | 835.00 | 806.36 | 294,567 |
| 2023-06-26 | 848.00 | 895.00 | 841.00 | 846.00 | 816.99 | 213,581 |
| 2023-06-23 | 875.00 | 889.00 | 819.00 | 849.00 | 819.88 | 181,892 |
| 2023-06-22 | 876.00 | 894.00 | 873.00 | 873.00 | 843.06 | 7,827 |
| 2023-06-21 | 888.00 | 888.00 | 880.00 | 880.00 | 849.82 | 89,636 |
| 2023-06-20 | 884.00 | 890.00 | 871.00 | 890.00 | 859.48 | 56,074 |
| 2023-06-19 | 855.00 | 890.00 | 853.00 | 890.00 | 859.48 | 445,973 |
| 2023-06-15 | 889.00 | 889.00 | 835.00 | 852.00 | 822.78 | 3,696,172 |
| 2023-06-14 | 868.00 | 872.00 | 851.00 | 856.00 | 826.64 | 1,556,520 |
| 2023-06-13 | 889.00 | 898.00 | 853.00 | 866.00 | 836.30 | 198,518 |
| 2023-06-12 | 909.00 | 909.00 | 873.00 | 880.00 | 849.82 | 1,277,764 |
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.