Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 976.00 | 985.00 | 950.00 | 950.00 | 759.90 | 34,382 |
| 2021-12-30 | 954.00 | 967.00 | 954.00 | 964.00 | 771.10 | 193,741 |
| 2021-12-29 | 937.00 | 955.00 | 930.00 | 954.00 | 763.10 | 106,538 |
| 2021-12-28 | 930.00 | 950.00 | 920.00 | 940.00 | 751.90 | 29,140 |
| 2021-12-24 | 921.00 | 934.00 | 915.00 | 915.00 | 731.91 | 49,096 |
| 2021-12-23 | 939.00 | 939.00 | 925.00 | 930.00 | 743.90 | 72,491 |
| 2021-12-22 | 926.00 | 944.00 | 925.00 | 939.00 | 751.10 | 121,002 |
| 2021-12-21 | 955.00 | 955.00 | 920.00 | 925.00 | 739.90 | 101,185 |
| 2021-12-20 | 920.00 | 948.00 | 915.00 | 925.00 | 739.90 | 535,239 |
| 2021-12-17 | 958.00 | 990.00 | 920.00 | 920.00 | 735.90 | 1,682,599 |
| 2021-12-15 | 920.00 | 960.00 | 915.00 | 930.00 | 743.90 | 561,733 |
| 2021-12-14 | 920.00 | 930.00 | 920.00 | 920.00 | 735.90 | 271,448 |
| 2021-12-13 | 919.00 | 925.00 | 911.00 | 920.00 | 735.90 | 1,037,394 |
| 2021-12-10 | 916.00 | 937.00 | 912.00 | 919.00 | 735.11 | 1,132,466 |
| 2021-12-09 | 920.00 | 942.00 | 915.00 | 915.00 | 731.91 | 246,879 |
| 2021-12-08 | 915.00 | 924.00 | 907.00 | 907.00 | 725.51 | 228,092 |
| 2021-12-07 | 936.00 | 937.00 | 915.00 | 916.00 | 732.71 | 286,186 |
| 2021-12-06 | 941.00 | 941.00 | 910.00 | 915.00 | 731.91 | 989,919 |
| 2021-12-03 | 915.00 | 964.00 | 910.00 | 957.00 | 765.50 | 586,815 |
| 2021-12-02 | 933.00 | 945.00 | 915.00 | 928.00 | 742.30 | 31,572 |
| 2021-12-01 | 925.00 | 955.00 | 916.00 | 955.00 | 763.90 | 239,742 |
| 2021-11-30 | 934.00 | 952.00 | 914.00 | 925.00 | 739.90 | 155,832 |
| 2021-11-29 | 915.00 | 928.00 | 915.00 | 925.00 | 739.90 | 8,394 |
| 2021-11-26 | 915.00 | 957.00 | 905.00 | 905.00 | 723.91 | 61,570 |
| 2021-11-25 | 920.00 | 952.00 | 911.00 | 918.00 | 734.31 | 379,452 |
| 2021-11-24 | 933.00 | 933.00 | 910.00 | 912.00 | 729.51 | 260,292 |
| 2021-11-23 | 918.00 | 934.00 | 915.00 | 915.00 | 731.91 | 95,100 |
| 2021-11-22 | 932.00 | 934.00 | 915.00 | 918.00 | 734.31 | 31,497 |
| 2021-11-19 | 940.00 | 957.00 | 917.00 | 921.00 | 736.70 | 550,033 |
| 2021-11-18 | 975.00 | 982.00 | 940.00 | 940.00 | 751.90 | 164,248 |
| 2021-11-17 | 955.00 | 985.00 | 945.00 | 970.00 | 775.90 | 74,003 |
| 2021-11-16 | 952.00 | 956.00 | 926.00 | 950.00 | 759.90 | 66,333 |
| 2021-11-15 | 962.00 | 964.00 | 921.00 | 921.00 | 736.70 | 156,212 |
| 2021-11-12 | 933.00 | 967.00 | 920.00 | 932.00 | 745.50 | 46,122 |
| 2021-11-11 | 955.00 | 960.00 | 915.00 | 960.00 | 767.90 | 123,624 |
| 2021-11-10 | 916.00 | 951.00 | 910.00 | 929.00 | 743.10 | 635,749 |
| 2021-11-09 | 921.00 | 929.00 | 902.00 | 916.00 | 732.71 | 251,336 |
| 2021-11-08 | 923.00 | 923.00 | 912.00 | 920.00 | 735.90 | 439,847 |
| 2021-11-05 | 935.00 | 935.00 | 915.00 | 935.00 | 747.90 | 134,382 |
| 2021-11-04 | 937.00 | 970.00 | 920.00 | 945.00 | 755.90 | 156,484 |
| 2021-11-03 | 917.00 | 970.00 | 917.00 | 921.00 | 736.70 | 217,428 |
| 2021-11-02 | 949.00 | 949.00 | 908.00 | 915.00 | 731.91 | 277,791 |
| 2021-10-29 | 968.00 | 968.00 | 941.00 | 945.00 | 755.90 | 219,087 |
| 2021-10-28 | 951.00 | 977.00 | 946.00 | 969.00 | 775.10 | 320,502 |
| 2021-10-27 | 955.00 | 968.00 | 946.00 | 946.00 | 756.70 | 66,550 |
| 2021-10-26 | 950.00 | 970.00 | 950.00 | 970.00 | 775.90 | 87,542 |
| 2021-10-25 | 952.00 | 969.00 | 952.00 | 952.00 | 761.50 | 90,647 |
| 2021-10-22 | 952.00 | 991.00 | 951.00 | 969.00 | 775.10 | 69,655 |
| 2021-10-21 | 996.00 | 996.00 | 959.00 | 990.00 | 791.90 | 112,525 |
| 2021-10-20 | 997.00 | 997.00 | 972.00 | 997.00 | 797.50 | 122,527 |
| 2021-10-19 | 949.00 | 988.00 | 925.00 | 988.00 | 790.30 | 173,674 |
| 2021-10-18 | 970.00 | 970.00 | 943.00 | 951.00 | 760.70 | 109,112 |
| 2021-10-15 | 916.00 | 964.00 | 914.00 | 964.00 | 771.10 | 202,291 |
| 2021-10-14 | 914.00 | 937.00 | 907.00 | 937.00 | 749.50 | 649,769 |
← NewerPage 21 of 21 · 1,254 trading days
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.