Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 919.00 | 923.00 | 908.00 | 910.00 | 878.79 | 1,137,548 |
| 2023-06-08 | 902.00 | 924.00 | 898.00 | 919.00 | 887.48 | 888,275 |
| 2023-06-07 | 890.00 | 901.00 | 800.00 | 900.00 | 869.14 | 6,927,692 |
| 2023-06-06 | 871.00 | 900.00 | 870.00 | 890.00 | 859.48 | 5,569,042 |
| 2023-06-05 | 900.00 | 920.00 | 875.00 | 899.00 | 868.17 | 1,117,713 |
| 2023-06-02 | 907.00 | 920.00 | 882.00 | 882.00 | 851.75 | 169,850 |
| 2023-06-01 | 906.00 | 920.00 | 906.00 | 906.00 | 874.93 | 2,053,816 |
| 2023-05-31 | 910.00 | 915.00 | 905.00 | 915.00 | 883.62 | 53,446 |
| 2023-05-30 | 919.00 | 927.00 | 850.00 | 901.00 | 870.10 | 826,057 |
| 2023-05-29 | 940.00 | 940.00 | 914.00 | 919.00 | 887.48 | 907,323 |
| 2023-05-26 | 960.00 | 971.00 | 921.00 | 929.00 | 897.14 | 73,399 |
| 2023-05-25 | 988.00 | 988.00 | 951.00 | 960.00 | 927.08 | 110,244 |
| 2023-05-24 | 953.00 | 974.00 | 950.00 | 969.00 | 935.77 | 27,786 |
| 2023-05-23 | 979.00 | 979.00 | 950.00 | 950.00 | 917.42 | 164,249 |
| 2023-05-22 | 980.00 | 1,010.00 | 960.00 | 965.00 | 931.91 | 374,404 |
| 2023-05-19 | 977.00 | 980.00 | 961.00 | 961.00 | 928.04 | 450,638 |
| 2023-05-18 | 985.00 | 985.00 | 970.00 | 978.00 | 944.46 | 13,828 |
| 2023-05-17 | 982.00 | 982.00 | 970.00 | 974.00 | 940.60 | 686,148 |
| 2023-05-16 | 979.00 | 979.00 | 965.00 | 965.00 | 931.91 | 17,666 |
| 2023-05-15 | 971.00 | 998.00 | 963.00 | 970.00 | 936.74 | 92,582 |
| 2023-05-12 | 990.00 | 1,000.00 | 971.00 | 971.00 | 937.70 | 51,262 |
| 2023-05-11 | 970.00 | 999.00 | 964.00 | 997.00 | 962.81 | 56,566 |
| 2023-05-10 | 1,009.00 | 1,009.00 | 965.00 | 965.00 | 931.91 | 137,358 |
| 2023-05-09 | 1,006.00 | 1,007.00 | 981.00 | 981.00 | 947.36 | 29,596 |
| 2023-05-08 | 1,004.00 | 1,005.00 | 961.00 | 1,005.00 | 970.53 | 170,696 |
| 2023-05-05 | 999.00 | 1,010.00 | 987.00 | 1,006.00 | 971.50 | 99,979 |
| 2023-05-04 | 1,000.00 | 1,010.00 | 999.00 | 999.00 | 964.74 | 16,510 |
| 2023-05-03 | 1,001.00 | 1,015.00 | 1,001.00 | 1,001.00 | 966.67 | 10,807 |
| 2023-05-02 | 1,004.00 | 1,017.00 | 1,000.00 | 1,001.00 | 966.67 | 36,644 |
| 2023-04-28 | 1,015.00 | 1,029.00 | 1,000.00 | 1,004.00 | 969.57 | 65,536 |
| 2023-04-26 | 1,015.00 | 1,016.00 | 999.00 | 1,001.00 | 966.67 | 29,997 |
| 2023-04-25 | 1,007.00 | 1,029.00 | 1,005.00 | 1,006.00 | 971.50 | 32,894 |
| 2023-04-24 | 1,019.00 | 1,019.00 | 1,000.00 | 1,017.00 | 982.12 | 40,405 |
| 2023-04-21 | 1,014.00 | 1,016.00 | 999.00 | 1,000.00 | 965.71 | 346,388 |
| 2023-04-20 | 1,012.00 | 1,021.00 | 1,000.00 | 1,000.00 | 965.71 | 41,045 |
| 2023-04-19 | 1,020.00 | 1,025.00 | 1,002.00 | 1,002.00 | 967.64 | 93,980 |
| 2023-04-18 | 1,049.00 | 1,049.00 | 1,011.00 | 1,011.00 | 976.33 | 17,663 |
| 2023-04-17 | 1,040.00 | 1,040.00 | 1,011.00 | 1,011.00 | 976.33 | 34,181 |
| 2023-04-14 | 1,003.00 | 1,030.00 | 1,003.00 | 1,029.00 | 993.71 | 18,877 |
| 2023-04-13 | 1,029.00 | 1,029.00 | 1,010.00 | 1,020.00 | 985.02 | 69,613 |
| 2023-04-12 | 1,045.00 | 1,045.00 | 1,023.00 | 1,030.00 | 994.68 | 35,818 |
| 2023-04-11 | 1,003.00 | 1,040.00 | 1,003.00 | 1,040.00 | 1,004.33 | 64,189 |
| 2023-04-06 | 1,013.00 | 1,013.00 | 1,000.00 | 1,000.00 | 965.71 | 65,253 |
| 2023-04-05 | 1,031.00 | 1,060.00 | 1,013.00 | 1,013.00 | 978.26 | 403,421 |
| 2023-04-04 | 1,000.00 | 1,029.00 | 1,000.00 | 1,020.00 | 985.02 | 56,952 |
| 2023-04-03 | 1,011.00 | 1,033.00 | 987.00 | 1,010.00 | 975.36 | 144,734 |
| 2023-03-31 | 984.00 | 1,039.00 | 984.00 | 1,011.00 | 976.33 | 19,715 |
| 2023-03-30 | 1,036.00 | 1,036.00 | 1,014.00 | 1,014.00 | 979.23 | 6,892 |
| 2023-03-29 | 1,047.00 | 1,047.00 | 1,025.00 | 1,025.00 | 989.85 | 69,630 |
| 2023-03-28 | 1,014.00 | 1,044.00 | 1,011.00 | 1,011.00 | 976.33 | 126,307 |
| 2023-03-27 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 994.68 | 92,948 |
| 2023-03-24 | 1,056.00 | 1,056.00 | 1,025.00 | 1,030.00 | 994.68 | 82,550 |
| 2023-03-23 | 1,020.00 | 1,055.00 | 991.00 | 1,041.00 | 1,005.30 | 316,538 |
| 2023-03-22 | 1,000.00 | 1,055.00 | 971.00 | 1,031.00 | 995.64 | 1,666,337 |
| 2023-03-20 | 1,015.00 | 1,029.00 | 991.00 | 999.00 | 964.74 | 39,582 |
| 2023-03-17 | 1,054.00 | 1,054.00 | 1,022.00 | 1,025.00 | 989.85 | 407,191 |
| 2023-03-16 | 981.00 | 1,055.00 | 981.00 | 1,030.00 | 994.68 | 273,894 |
| 2023-03-15 | 1,021.00 | 1,050.00 | 1,000.00 | 1,013.00 | 978.26 | 263,310 |
| 2023-03-14 | 1,008.00 | 1,038.00 | 1,000.00 | 1,029.00 | 993.71 | 133,019 |
| 2023-03-13 | 993.00 | 1,015.00 | 970.00 | 1,005.00 | 970.53 | 2,867,128 |
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.