Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,349.00 | 1,349.00 | 1,305.00 | 1,331.00 | 1,331.00 | 126,328 |
| 2026-01-28 | 1,349.00 | 1,349.00 | 1,306.00 | 1,337.00 | 1,337.00 | 227,398 |
| 2026-01-27 | 1,349.00 | 1,349.00 | 1,301.00 | 1,320.00 | 1,320.00 | 66,257 |
| 2026-01-26 | 1,359.00 | 1,359.00 | 1,321.00 | 1,329.00 | 1,329.00 | 41,477 |
| 2026-01-23 | 1,335.00 | 1,358.00 | 1,315.00 | 1,326.00 | 1,326.00 | 90,992 |
| 2026-01-22 | 1,333.00 | 1,361.00 | 1,332.00 | 1,333.00 | 1,333.00 | 256,803 |
| 2026-01-21 | 1,345.00 | 1,345.00 | 1,328.00 | 1,331.00 | 1,331.00 | 11,202 |
| 2026-01-20 | 1,326.00 | 1,348.00 | 1,326.00 | 1,345.00 | 1,345.00 | 9,587 |
| 2026-01-19 | 1,354.00 | 1,354.00 | 1,321.00 | 1,325.00 | 1,325.00 | 193,768 |
| 2026-01-16 | 1,377.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | 114,950 |
| 2026-01-15 | 1,379.00 | 1,379.00 | 1,355.00 | 1,378.00 | 1,378.00 | 15,530 |
| 2026-01-14 | 1,383.00 | 1,383.00 | 1,352.00 | 1,375.00 | 1,375.00 | 44,467 |
| 2026-01-13 | 1,371.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | 100,864 |
| 2026-01-12 | 1,371.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | 22,410 |
| 2026-01-09 | 1,352.00 | 1,376.00 | 1,352.00 | 1,369.00 | 1,369.00 | 12,210 |
| 2026-01-08 | 1,361.00 | 1,380.00 | 1,349.00 | 1,360.00 | 1,360.00 | 117,798 |
| 2026-01-07 | 1,350.00 | 1,368.00 | 1,349.00 | 1,362.00 | 1,362.00 | 3,545,777 |
| 2026-01-06 | 1,346.00 | 1,362.00 | 1,346.00 | 1,358.00 | 1,358.00 | 368,763 |
| 2026-01-05 | 1,364.00 | 1,364.00 | 1,345.00 | 1,353.00 | 1,353.00 | 33,121 |
| 2026-01-02 | 1,364.00 | 1,364.00 | 1,344.00 | 1,348.00 | 1,348.00 | 2,171 |
| 2025-12-31 | 1,363.00 | 1,363.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1,134 |
| 2025-12-30 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,344.00 | 16,309 |
| 2025-12-29 | 1,359.00 | 1,359.00 | 1,340.00 | 1,354.00 | 1,354.00 | 45,531 |
| 2025-12-24 | 1,330.00 | 1,349.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,112 |
| 2025-12-23 | 1,355.00 | 1,355.00 | 1,325.00 | 1,336.00 | 1,336.00 | 98,162 |
| 2025-12-22 | 1,319.00 | 1,341.00 | 1,302.00 | 1,336.00 | 1,336.00 | 71,457 |
| 2025-12-19 | 1,349.00 | 1,349.00 | 1,309.00 | 1,319.00 | 1,319.00 | 754,917 |
| 2025-12-18 | 1,354.00 | 1,354.00 | 1,319.00 | 1,331.00 | 1,331.00 | 57,738 |
| 2025-12-17 | 1,341.00 | 1,341.00 | 1,306.00 | 1,336.00 | 1,336.00 | 152,178 |
| 2025-12-15 | 1,309.00 | 1,363.00 | 1,309.00 | 1,331.00 | 1,331.00 | 1,254,768 |
| 2025-12-12 | 1,335.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | 564,781 |
| 2025-12-11 | 1,350.00 | 1,350.00 | 1,300.00 | 1,314.00 | 1,314.00 | 131,356 |
| 2025-12-10 | 1,363.00 | 1,363.00 | 1,330.00 | 1,339.00 | 1,339.00 | 109,244 |
| 2025-12-09 | 1,360.00 | 1,370.00 | 1,335.00 | 1,353.00 | 1,353.00 | 1,127,784 |
| 2025-12-08 | 1,351.00 | 1,382.00 | 1,350.00 | 1,360.00 | 1,360.00 | 583,989 |
| 2025-12-05 | 1,352.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | 80,209 |
| 2025-12-04 | 1,351.00 | 1,413.00 | 1,350.00 | 1,355.00 | 1,355.00 | 446,652 |
| 2025-12-03 | 1,375.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | 254,532 |
| 2025-12-02 | 1,408.00 | 1,420.00 | 1,383.00 | 1,410.00 | 1,409.36 | 232,461 |
| 2025-12-01 | 1,445.00 | 1,445.00 | 1,411.00 | 1,415.00 | 1,414.35 | 175,530 |
| 2025-11-28 | 1,412.00 | 1,445.00 | 1,408.00 | 1,442.00 | 1,441.34 | 244,077 |
| 2025-11-27 | 1,409.00 | 1,439.00 | 1,409.00 | 1,425.00 | 1,424.35 | 11,352 |
| 2025-11-26 | 1,435.00 | 1,440.00 | 1,406.00 | 1,425.00 | 1,425.00 | 395,668 |
| 2025-11-25 | 1,444.00 | 1,444.00 | 1,401.00 | 1,437.00 | 1,437.00 | 106,025 |
| 2025-11-24 | 1,444.00 | 1,444.00 | 1,386.00 | 1,418.00 | 1,418.00 | 226,115 |
| 2025-11-21 | 1,375.00 | 1,418.00 | 1,365.00 | 1,418.00 | 1,418.00 | 119,771 |
| 2025-11-20 | 1,469.00 | 1,469.00 | 1,375.00 | 1,375.00 | 1,375.00 | 223,613 |
| 2025-11-19 | 1,424.00 | 1,453.00 | 1,390.00 | 1,426.00 | 1,426.00 | 79,100 |
| 2025-11-18 | 1,414.00 | 1,474.00 | 1,405.00 | 1,424.00 | 1,424.00 | 90,095 |
| 2025-11-17 | 1,412.00 | 1,468.00 | 1,412.00 | 1,442.00 | 1,442.00 | 147,523 |
| 2025-11-14 | 1,470.00 | 1,470.00 | 1,406.00 | 1,430.00 | 1,430.00 | 57,626 |
| 2025-11-13 | 1,409.00 | 1,475.00 | 1,386.00 | 1,440.00 | 1,440.00 | 170,244 |
| 2025-11-12 | 1,353.00 | 1,414.00 | 1,353.00 | 1,398.00 | 1,398.00 | 40,026 |
| 2025-11-11 | 1,374.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,380.00 | 103,021 |
| 2025-11-10 | 1,355.00 | 1,374.00 | 1,352.00 | 1,365.00 | 1,365.00 | 43,476 |
| 2025-11-07 | 1,328.00 | 1,359.00 | 1,328.00 | 1,337.00 | 1,337.00 | 109,744 |
| 2025-11-06 | 1,365.00 | 1,365.00 | 1,326.00 | 1,340.00 | 1,340.00 | 52,998 |
| 2025-11-05 | 1,315.00 | 1,350.00 | 1,315.00 | 1,337.00 | 1,337.00 | 407,744 |
| 2025-11-04 | 1,429.00 | 1,430.00 | 1,313.00 | 1,313.00 | 1,313.00 | 514,704 |
| 2025-11-03 | 1,399.00 | 1,421.00 | 1,351.00 | 1,414.00 | 1,414.00 | 76,588 |
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.