Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,376.00 | 1,399.00 | 1,360.00 | 1,370.00 | 1,370.00 | 168,681 |
| 2026-04-24 | 1,376.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 32,658 |
| 2026-04-23 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,400.00 | 18,131 |
| 2026-04-22 | 1,431.00 | 1,448.00 | 1,383.00 | 1,390.00 | 1,390.00 | 592,058 |
| 2026-04-21 | 1,483.00 | 1,483.00 | 1,434.00 | 1,437.00 | 1,437.00 | 153,298 |
| 2026-04-20 | 1,432.00 | 1,490.00 | 1,432.00 | 1,483.00 | 1,483.00 | 94,961 |
| 2026-04-17 | 1,475.00 | 1,488.00 | 1,453.00 | 1,462.00 | 1,462.00 | 87,667 |
| 2026-04-16 | 1,481.00 | 1,494.00 | 1,475.00 | 1,485.00 | 1,485.00 | 163,641 |
| 2026-04-15 | 1,489.00 | 1,490.00 | 1,466.00 | 1,489.00 | 1,489.00 | 49,067 |
| 2026-04-14 | 1,500.00 | 1,500.00 | 1,474.00 | 1,480.00 | 1,480.00 | 345,986 |
| 2026-04-13 | 1,469.00 | 1,504.00 | 1,445.00 | 1,500.00 | 1,500.00 | 776,787 |
| 2026-04-10 | 1,437.00 | 1,475.00 | 1,409.00 | 1,469.00 | 1,469.00 | 56,247 |
| 2026-04-09 | 1,401.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 59,455 |
| 2026-04-08 | 1,413.00 | 1,435.00 | 1,395.00 | 1,418.00 | 1,418.00 | 187,626 |
| 2026-04-07 | 1,328.00 | 1,394.00 | 1,328.00 | 1,390.00 | 1,390.00 | 186,807 |
| 2026-04-02 | 1,369.00 | 1,373.00 | 1,325.00 | 1,343.00 | 1,343.00 | 427,667 |
| 2026-04-01 | 1,334.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,350.00 | 252,462 |
| 2026-03-31 | 1,341.00 | 1,384.00 | 1,334.00 | 1,350.00 | 1,350.00 | 377,090 |
| 2026-03-30 | 1,333.00 | 1,363.00 | 1,328.00 | 1,359.00 | 1,359.00 | 355,553 |
| 2026-03-27 | 1,319.00 | 1,388.00 | 1,319.00 | 1,350.00 | 1,350.00 | 226,042 |
| 2026-03-26 | 1,348.00 | 1,348.00 | 1,316.00 | 1,345.00 | 1,345.00 | 107,271 |
| 2026-03-25 | 1,306.00 | 1,345.00 | 1,306.00 | 1,335.00 | 1,335.00 | 32,262 |
| 2026-03-24 | 1,364.00 | 1,373.00 | 1,306.00 | 1,310.00 | 1,310.00 | 151,527 |
| 2026-03-23 | 1,320.00 | 1,362.00 | 1,302.00 | 1,353.00 | 1,353.00 | 77,839 |
| 2026-03-20 | 1,271.00 | 1,350.00 | 1,271.00 | 1,333.00 | 1,333.00 | 897,816 |
| 2026-03-19 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,271.00 | 48,885 |
| 2026-03-18 | 1,286.00 | 1,318.00 | 1,262.00 | 1,290.00 | 1,290.00 | 173,379 |
| 2026-03-17 | 1,196.00 | 1,280.00 | 1,196.00 | 1,278.00 | 1,278.00 | 87,496 |
| 2026-03-16 | 1,231.00 | 1,266.00 | 1,205.00 | 1,245.00 | 1,245.00 | 499,513 |
| 2026-03-13 | 1,270.00 | 1,299.00 | 1,225.00 | 1,231.00 | 1,231.00 | 626,658 |
| 2026-03-12 | 1,301.00 | 1,325.00 | 1,255.00 | 1,266.00 | 1,266.00 | 128,040 |
| 2026-03-11 | 1,344.00 | 1,350.00 | 1,301.00 | 1,315.00 | 1,315.00 | 87,979 |
| 2026-03-10 | 1,316.00 | 1,345.00 | 1,316.00 | 1,330.00 | 1,330.00 | 329,480 |
| 2026-03-09 | 1,356.00 | 1,374.00 | 1,303.00 | 1,320.00 | 1,320.00 | 206,161 |
| 2026-03-06 | 1,358.00 | 1,390.00 | 1,358.00 | 1,358.00 | 1,358.00 | 74,795 |
| 2026-03-05 | 1,355.00 | 1,403.00 | 1,354.00 | 1,365.00 | 1,365.00 | 176,073 |
| 2026-03-04 | 1,411.00 | 1,411.00 | 1,354.00 | 1,354.00 | 1,354.00 | 121,525 |
| 2026-03-03 | 1,409.00 | 1,409.00 | 1,340.00 | 1,355.00 | 1,355.00 | 142,477 |
| 2026-03-02 | 1,368.00 | 1,405.00 | 1,355.00 | 1,355.00 | 1,355.00 | 268,518 |
| 2026-02-27 | 1,372.00 | 1,399.00 | 1,357.00 | 1,381.00 | 1,381.00 | 217,231 |
| 2026-02-26 | 1,348.00 | 1,400.00 | 1,348.00 | 1,372.00 | 1,372.00 | 239,147 |
| 2026-02-25 | 1,350.00 | 1,372.00 | 1,350.00 | 1,354.00 | 1,354.00 | 46,229 |
| 2026-02-24 | 1,363.00 | 1,380.00 | 1,344.00 | 1,360.00 | 1,360.00 | 84,890 |
| 2026-02-23 | 1,342.00 | 1,377.00 | 1,339.00 | 1,372.00 | 1,372.00 | 288,067 |
| 2026-02-20 | 1,360.00 | 1,361.00 | 1,335.00 | 1,341.00 | 1,341.00 | 51,735 |
| 2026-02-19 | 1,342.00 | 1,368.00 | 1,342.00 | 1,361.00 | 1,361.00 | 871,786 |
| 2026-02-18 | 1,365.00 | 1,365.00 | 1,325.00 | 1,346.00 | 1,346.00 | 684,624 |
| 2026-02-17 | 1,349.00 | 1,350.00 | 1,323.00 | 1,346.00 | 1,346.00 | 144,480 |
| 2026-02-16 | 1,325.00 | 1,345.00 | 1,316.00 | 1,335.00 | 1,335.00 | 44,514 |
| 2026-02-13 | 1,344.00 | 1,344.00 | 1,301.00 | 1,318.00 | 1,318.00 | 183,580 |
| 2026-02-12 | 1,357.00 | 1,357.00 | 1,330.00 | 1,344.00 | 1,344.00 | 215,182 |
| 2026-02-11 | 1,344.00 | 1,361.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1,205,994 |
| 2026-02-10 | 1,346.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 85,792 |
| 2026-02-09 | 1,351.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,346.00 | 141,472 |
| 2026-02-06 | 1,311.00 | 1,369.00 | 1,311.00 | 1,362.00 | 1,362.00 | 130,332 |
| 2026-02-05 | 1,326.00 | 1,370.00 | 1,326.00 | 1,340.00 | 1,340.00 | 461,607 |
| 2026-02-04 | 1,380.00 | 1,380.00 | 1,341.00 | 1,344.00 | 1,344.00 | 214,345 |
| 2026-02-03 | 1,342.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 376,502 |
| 2026-02-02 | 1,326.00 | 1,343.00 | 1,306.00 | 1,330.00 | 1,330.00 | 172,486 |
| 2026-01-30 | 1,331.00 | 1,343.00 | 1,324.00 | 1,343.00 | 1,343.00 | 341,551 |
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.