Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,034.00 | 1,150.00 | 1,000.00 | 1,010.00 | 857.62 | 17,277,912 |
| 2022-03-25 | 1,035.00 | 1,035.00 | 1,005.00 | 1,033.00 | 877.15 | 279,214 |
| 2022-03-24 | 1,001.00 | 1,024.00 | 1,001.00 | 1,014.00 | 861.02 | 101,625 |
| 2022-03-23 | 980.00 | 1,020.00 | 979.00 | 1,014.00 | 861.02 | 2,071,161 |
| 2022-03-22 | 924.00 | 1,008.00 | 924.00 | 961.00 | 816.01 | 295,041 |
| 2022-03-18 | 959.00 | 1,005.00 | 937.00 | 950.00 | 806.67 | 1,650,966 |
| 2022-03-17 | 972.00 | 1,020.00 | 937.00 | 963.00 | 817.71 | 190,263 |
| 2022-03-16 | 970.00 | 1,018.00 | 938.00 | 972.00 | 825.35 | 347,104 |
| 2022-03-15 | 929.00 | 939.00 | 903.00 | 936.00 | 794.79 | 13,137,525 |
| 2022-03-14 | 920.00 | 949.00 | 902.00 | 928.00 | 787.99 | 1,482,701 |
| 2022-03-11 | 961.00 | 988.00 | 933.00 | 948.00 | 804.98 | 83,078 |
| 2022-03-10 | 965.00 | 988.00 | 933.00 | 988.00 | 838.94 | 173,646 |
| 2022-03-09 | 987.00 | 987.00 | 915.00 | 961.00 | 816.01 | 237,662 |
| 2022-03-08 | 964.00 | 1,005.00 | 961.00 | 976.00 | 780.70 | 196,774 |
| 2022-03-07 | 1,084.00 | 1,085.00 | 960.00 | 1,003.00 | 802.30 | 610,924 |
| 2022-03-04 | 1,139.00 | 1,139.00 | 1,050.00 | 1,069.00 | 855.09 | 375,004 |
| 2022-03-03 | 1,159.00 | 1,159.00 | 1,092.00 | 1,097.00 | 877.49 | 315,451 |
| 2022-03-02 | 1,133.00 | 1,146.00 | 1,091.00 | 1,115.00 | 891.88 | 138,869 |
| 2022-03-01 | 1,152.00 | 1,170.00 | 1,124.00 | 1,124.00 | 899.08 | 353,446 |
| 2022-02-28 | 1,167.00 | 1,167.00 | 1,130.00 | 1,163.00 | 930.28 | 583,466 |
| 2022-02-25 | 1,136.00 | 1,164.00 | 1,117.00 | 1,164.00 | 931.08 | 1,760,067 |
| 2022-02-24 | 1,147.00 | 1,149.00 | 1,099.00 | 1,130.00 | 903.88 | 292,953 |
| 2022-02-23 | 1,123.00 | 1,154.00 | 1,121.00 | 1,146.00 | 916.68 | 134,259 |
| 2022-02-22 | 1,153.00 | 1,153.00 | 1,100.00 | 1,123.00 | 898.28 | 138,558 |
| 2022-02-21 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 919.88 | 395,653 |
| 2022-02-18 | 1,140.00 | 1,140.00 | 1,116.00 | 1,136.00 | 908.68 | 1,159,018 |
| 2022-02-17 | 1,169.00 | 1,169.00 | 1,117.00 | 1,130.00 | 903.88 | 782,702 |
| 2022-02-16 | 1,086.00 | 1,162.00 | 1,079.00 | 1,150.00 | 919.88 | 729,941 |
| 2022-02-15 | 1,080.00 | 1,100.00 | 1,068.00 | 1,070.00 | 855.89 | 485,064 |
| 2022-02-14 | 1,035.00 | 1,080.00 | 1,035.00 | 1,080.00 | 863.89 | 1,557,565 |
| 2022-02-11 | 1,003.00 | 1,035.00 | 1,003.00 | 1,033.00 | 826.29 | 533,160 |
| 2022-02-10 | 1,041.00 | 1,042.00 | 1,010.00 | 1,010.00 | 807.90 | 142,496 |
| 2022-02-09 | 1,052.00 | 1,052.00 | 1,000.00 | 1,024.00 | 819.09 | 72,335 |
| 2022-02-08 | 1,049.00 | 1,049.00 | 1,000.00 | 1,043.00 | 834.29 | 192,769 |
| 2022-02-07 | 1,001.00 | 1,031.00 | 1,000.00 | 1,031.00 | 824.69 | 289,848 |
| 2022-02-04 | 1,053.00 | 1,053.00 | 1,000.00 | 1,000.00 | 799.90 | 37,384 |
| 2022-02-03 | 1,049.00 | 1,049.00 | 1,000.00 | 1,027.00 | 821.49 | 175,457 |
| 2022-02-02 | 1,000.00 | 1,049.00 | 1,000.00 | 1,049.00 | 839.09 | 178,417 |
| 2022-02-01 | 1,035.00 | 1,036.00 | 1,000.00 | 1,000.00 | 799.90 | 44,933 |
| 2022-01-31 | 978.00 | 1,035.00 | 978.00 | 1,008.00 | 806.30 | 261,340 |
| 2022-01-28 | 1,000.00 | 1,029.00 | 989.00 | 1,001.00 | 800.70 | 49,227 |
| 2022-01-27 | 991.00 | 1,000.00 | 976.00 | 1,000.00 | 799.90 | 125,193 |
| 2022-01-26 | 1,000.00 | 1,000.00 | 975.00 | 980.00 | 783.90 | 648,654 |
| 2022-01-25 | 999.00 | 999.00 | 976.00 | 990.00 | 791.90 | 124,328 |
| 2022-01-24 | 1,000.00 | 1,011.00 | 977.00 | 981.00 | 784.70 | 848,744 |
| 2022-01-21 | 990.00 | 1,012.00 | 990.00 | 1,005.00 | 803.90 | 81,650 |
| 2022-01-20 | 999.00 | 1,009.00 | 991.00 | 1,000.00 | 799.90 | 325,948 |
| 2022-01-19 | 1,006.00 | 1,020.00 | 1,000.00 | 1,000.00 | 799.90 | 136,430 |
| 2022-01-18 | 974.00 | 1,037.00 | 974.00 | 993.00 | 794.30 | 157,670 |
| 2022-01-17 | 998.00 | 998.00 | 956.00 | 990.00 | 791.90 | 381,138 |
| 2022-01-14 | 960.00 | 990.00 | 952.00 | 990.00 | 791.90 | 166,703 |
| 2022-01-13 | 969.00 | 969.00 | 945.00 | 960.00 | 767.90 | 194,578 |
| 2022-01-12 | 969.00 | 985.00 | 945.00 | 960.00 | 767.90 | 67,653 |
| 2022-01-11 | 984.00 | 984.00 | 950.00 | 950.00 | 759.90 | 261,712 |
| 2022-01-10 | 984.00 | 985.00 | 950.00 | 976.00 | 780.70 | 127,481 |
| 2022-01-07 | 989.00 | 990.00 | 965.00 | 965.00 | 771.90 | 26,354 |
| 2022-01-06 | 989.00 | 989.00 | 970.00 | 977.00 | 781.50 | 137,617 |
| 2022-01-05 | 985.00 | 985.00 | 980.00 | 984.00 | 787.10 | 45,428 |
| 2022-01-04 | 969.00 | 979.00 | 945.00 | 945.00 | 755.90 | 71,804 |
| 2022-01-03 | 988.00 | 988.00 | 952.00 | 977.00 | 781.50 | 100,431 |
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.