Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,321.00 | 1,348.00 | 1,320.00 | 1,341.00 | 1,341.00 | 162,405 |
| 2026-07-21 | 1,348.00 | 1,373.00 | 1,320.00 | 1,320.00 | 1,320.00 | 291,465 |
| 2026-07-20 | 1,354.00 | 1,358.00 | 1,328.00 | 1,348.00 | 1,348.00 | 52,327 |
| 2026-07-17 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | 563,039 |
| 2026-07-16 | 1,365.00 | 1,365.00 | 1,313.00 | 1,364.00 | 1,364.00 | 414,334 |
| 2026-07-15 | 1,380.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 404,242 |
| 2026-07-14 | 1,375.00 | 1,380.00 | 1,350.00 | 1,353.00 | 1,353.00 | 79,917 |
| 2026-07-13 | 1,338.00 | 1,375.00 | 1,338.00 | 1,360.00 | 1,360.00 | 69,253 |
| 2026-07-10 | 1,297.00 | 1,375.00 | 1,297.00 | 1,367.00 | 1,367.00 | 311,048 |
| 2026-07-09 | 1,349.00 | 1,349.00 | 1,299.00 | 1,345.00 | 1,345.00 | 274,753 |
| 2026-07-08 | 1,369.00 | 1,369.00 | 1,312.00 | 1,312.00 | 1,312.00 | 110,241 |
| 2026-07-07 | 1,340.00 | 1,360.00 | 1,324.00 | 1,360.00 | 1,360.00 | 61,593 |
| 2026-07-06 | 1,310.00 | 1,352.00 | 1,310.00 | 1,346.00 | 1,346.00 | 1,783,941 |
| 2026-07-03 | 1,306.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,310.00 | 65,490 |
| 2026-07-02 | 1,307.00 | 1,341.00 | 1,305.00 | 1,306.00 | 1,306.00 | 341,076 |
| 2026-07-01 | 1,349.00 | 1,349.00 | 1,300.00 | 1,321.00 | 1,321.00 | 141,642 |
| 2026-06-30 | 1,330.00 | 1,370.00 | 1,317.00 | 1,349.00 | 1,349.00 | 135,060 |
| 2026-06-29 | 1,393.00 | 1,393.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,924,505 |
| 2026-06-26 | 1,394.00 | 1,394.00 | 1,356.00 | 1,357.00 | 1,357.00 | 25,223 |
| 2026-06-25 | 1,394.00 | 1,394.00 | 1,351.00 | 1,379.00 | 1,379.00 | 85,201 |
| 2026-06-24 | 1,389.00 | 1,390.00 | 1,352.00 | 1,376.00 | 1,376.00 | 35,104 |
| 2026-06-23 | 1,368.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 18,920 |
| 2026-06-22 | 1,370.00 | 1,415.00 | 1,362.00 | 1,362.00 | 1,362.00 | 150,449 |
| 2026-06-19 | 1,407.00 | 1,432.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,259,547 |
| 2026-06-18 | 1,430.00 | 1,436.00 | 1,392.00 | 1,436.00 | 1,436.00 | 144,144 |
| 2026-06-17 | 1,438.00 | 1,438.00 | 1,391.00 | 1,438.00 | 1,438.00 | 70,905 |
| 2026-06-15 | 1,485.00 | 1,518.00 | 1,475.00 | 1,480.00 | 1,479.35 | 56,504 |
| 2026-06-12 | 1,467.00 | 1,521.00 | 1,467.00 | 1,485.00 | 1,484.35 | 72,757 |
| 2026-06-11 | 1,493.00 | 1,523.00 | 1,471.00 | 1,475.00 | 1,474.36 | 46,426 |
| 2026-06-10 | 1,498.00 | 1,505.00 | 1,464.00 | 1,476.00 | 1,475.36 | 330,190 |
| 2026-06-09 | 1,522.00 | 1,522.00 | 1,466.00 | 1,476.00 | 1,476.00 | 57,900 |
| 2026-06-08 | 1,472.00 | 1,522.00 | 1,472.00 | 1,518.00 | 1,518.00 | 79,514 |
| 2026-06-05 | 1,471.00 | 1,491.00 | 1,451.00 | 1,490.00 | 1,490.00 | 128,682 |
| 2026-06-04 | 1,462.00 | 1,498.00 | 1,461.00 | 1,498.00 | 1,498.00 | 32,550 |
| 2026-06-03 | 1,459.00 | 1,479.00 | 1,459.00 | 1,479.00 | 1,479.00 | 54,398 |
| 2026-06-02 | 1,453.00 | 1,486.00 | 1,453.00 | 1,471.00 | 1,471.00 | 3,661,675 |
| 2026-06-01 | 1,474.00 | 1,487.00 | 1,440.00 | 1,482.00 | 1,482.00 | 42,985 |
| 2026-05-29 | 1,470.00 | 1,498.00 | 1,450.00 | 1,452.00 | 1,452.00 | 39,384 |
| 2026-05-28 | 1,504.00 | 1,504.00 | 1,468.00 | 1,497.00 | 1,497.00 | 40,113 |
| 2026-05-27 | 1,560.00 | 1,560.00 | 1,467.00 | 1,490.00 | 1,490.00 | 83,852 |
| 2026-05-26 | 1,513.00 | 1,547.00 | 1,513.00 | 1,545.00 | 1,545.00 | 156,407 |
| 2026-05-25 | 1,576.00 | 1,576.00 | 1,533.00 | 1,534.00 | 1,534.00 | 38,722 |
| 2026-05-22 | 1,521.00 | 1,550.00 | 1,521.00 | 1,526.00 | 1,526.00 | 38,420 |
| 2026-05-21 | 1,509.00 | 1,549.00 | 1,509.00 | 1,549.00 | 1,549.00 | 123,215 |
| 2026-05-20 | 1,556.00 | 1,577.00 | 1,527.00 | 1,549.00 | 1,549.00 | 133,592 |
| 2026-05-19 | 1,561.00 | 1,577.00 | 1,545.00 | 1,577.00 | 1,577.00 | 223,026 |
| 2026-05-18 | 1,500.00 | 1,560.00 | 1,484.00 | 1,560.00 | 1,560.00 | 142,168 |
| 2026-05-15 | 1,459.00 | 1,524.00 | 1,459.00 | 1,524.00 | 1,524.00 | 316,908 |
| 2026-05-14 | 1,467.00 | 1,469.00 | 1,425.00 | 1,465.00 | 1,465.00 | 79,295 |
| 2026-05-13 | 1,467.00 | 1,467.00 | 1,421.00 | 1,453.00 | 1,453.00 | 92,767 |
| 2026-05-12 | 1,449.00 | 1,449.00 | 1,417.00 | 1,446.00 | 1,446.00 | 177,728 |
| 2026-05-11 | 1,422.00 | 1,475.00 | 1,422.00 | 1,438.00 | 1,438.00 | 47,903 |
| 2026-05-08 | 1,458.00 | 1,458.00 | 1,412.00 | 1,444.00 | 1,444.00 | 128,815 |
| 2026-05-07 | 1,424.00 | 1,459.00 | 1,413.00 | 1,446.00 | 1,446.00 | 327,058 |
| 2026-05-06 | 1,366.00 | 1,427.00 | 1,366.00 | 1,400.00 | 1,400.00 | 169,673 |
| 2026-05-05 | 1,389.00 | 1,427.00 | 1,363.00 | 1,385.00 | 1,385.00 | 180,312 |
| 2026-05-04 | 1,419.00 | 1,419.00 | 1,370.00 | 1,381.00 | 1,381.00 | 492,025 |
| 2026-04-30 | 1,366.00 | 1,423.00 | 1,346.00 | 1,420.00 | 1,420.00 | 149,594 |
| 2026-04-29 | 1,390.00 | 1,390.00 | 1,338.00 | 1,350.00 | 1,350.00 | 743,017 |
| 2026-04-28 | 1,376.00 | 1,399.00 | 1,360.00 | 1,370.00 | 1,370.00 | 168,681 |
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.