Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,380.00 | 1,428.00 | 1,353.00 | 1,364.00 | 1,364.00 | 51,735 |
| 2025-10-30 | 1,351.00 | 1,428.00 | 1,351.00 | 1,402.00 | 1,402.00 | 136,655 |
| 2025-10-29 | 1,395.00 | 1,395.00 | 1,346.00 | 1,365.00 | 1,365.00 | 59,644 |
| 2025-10-28 | 1,365.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,395.00 | 105,537 |
| 2025-10-27 | 1,339.00 | 1,364.00 | 1,320.00 | 1,364.00 | 1,364.00 | 121,459 |
| 2025-10-24 | 1,317.00 | 1,338.00 | 1,276.00 | 1,338.00 | 1,338.00 | 229,996 |
| 2025-10-23 | 1,277.00 | 1,313.00 | 1,270.00 | 1,305.00 | 1,305.00 | 98,372 |
| 2025-10-22 | 1,269.00 | 1,282.00 | 1,241.00 | 1,267.00 | 1,267.00 | 69,745 |
| 2025-10-21 | 1,279.00 | 1,312.00 | 1,247.00 | 1,247.00 | 1,247.00 | 208,885 |
| 2025-10-20 | 1,250.00 | 1,313.00 | 1,250.00 | 1,300.00 | 1,300.00 | 121,406 |
| 2025-10-17 | 1,289.00 | 1,313.00 | 1,251.00 | 1,288.00 | 1,288.00 | 135,384 |
| 2025-10-16 | 1,302.00 | 1,313.00 | 1,273.00 | 1,310.00 | 1,310.00 | 54,900 |
| 2025-10-15 | 1,301.00 | 1,301.00 | 1,265.00 | 1,300.00 | 1,300.00 | 370,028 |
| 2025-10-14 | 1,308.00 | 1,308.00 | 1,240.00 | 1,290.00 | 1,290.00 | 76,522 |
| 2025-10-13 | 1,300.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,281.00 | 31,752 |
| 2025-10-10 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 42,831 |
| 2025-10-09 | 1,301.00 | 1,320.00 | 1,291.00 | 1,305.00 | 1,305.00 | 75,113 |
| 2025-10-08 | 1,304.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,320.00 | 624,952 |
| 2025-10-07 | 1,303.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 154,484 |
| 2025-10-06 | 1,218.00 | 1,329.00 | 1,218.00 | 1,329.00 | 1,329.00 | 351,962 |
| 2025-10-03 | 1,228.00 | 1,282.00 | 1,210.00 | 1,282.00 | 1,282.00 | 327,868 |
| 2025-10-02 | 1,228.00 | 1,229.00 | 1,195.00 | 1,215.00 | 1,215.00 | 105,857 |
| 2025-10-01 | 1,192.00 | 1,229.00 | 1,192.00 | 1,209.00 | 1,209.00 | 27,503 |
| 2025-09-30 | 1,193.00 | 1,224.00 | 1,193.00 | 1,210.00 | 1,210.00 | 58,421 |
| 2025-09-29 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 117,664 |
| 2025-09-26 | 1,199.00 | 1,234.00 | 1,162.00 | 1,170.00 | 1,170.00 | 106,496 |
| 2025-09-25 | 1,184.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | 438,078 |
| 2025-09-23 | 1,239.00 | 1,239.00 | 1,180.00 | 1,180.00 | 1,180.00 | 69,181 |
| 2025-09-22 | 1,210.00 | 1,234.00 | 1,180.00 | 1,230.00 | 1,230.00 | 71,068 |
| 2025-09-19 | 1,185.00 | 1,248.00 | 1,185.00 | 1,194.00 | 1,194.00 | 263,356 |
| 2025-09-18 | 1,224.00 | 1,225.00 | 1,181.00 | 1,224.00 | 1,224.00 | 5,654 |
| 2025-09-17 | 1,181.00 | 1,232.00 | 1,181.00 | 1,197.00 | 1,197.00 | 28,476 |
| 2025-09-16 | 1,215.00 | 1,236.00 | 1,180.00 | 1,180.00 | 1,180.00 | 39,558 |
| 2025-09-15 | 1,238.00 | 1,250.00 | 1,191.00 | 1,197.00 | 1,197.00 | 65,091 |
| 2025-09-12 | 1,228.00 | 1,238.00 | 1,187.00 | 1,231.00 | 1,231.00 | 46,040 |
| 2025-09-11 | 1,189.00 | 1,216.00 | 1,181.00 | 1,210.00 | 1,210.00 | 142,948 |
| 2025-09-10 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 75,012 |
| 2025-09-09 | 1,183.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,190.00 | 133,189 |
| 2025-09-08 | 1,197.00 | 1,197.00 | 1,172.00 | 1,173.00 | 1,173.00 | 233,534 |
| 2025-09-05 | 1,199.00 | 1,199.00 | 1,164.00 | 1,181.00 | 1,181.00 | 8,431 |
| 2025-09-04 | 1,194.00 | 1,194.00 | 1,177.00 | 1,190.00 | 1,190.00 | 349,117 |
| 2025-09-03 | 1,162.00 | 1,197.00 | 1,162.00 | 1,168.00 | 1,168.00 | 1,234,924 |
| 2025-09-02 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1,063,046 |
| 2025-09-01 | 1,163.00 | 1,199.00 | 1,163.00 | 1,185.00 | 1,185.00 | 94,091 |
| 2025-08-29 | 1,222.00 | 1,222.00 | 1,170.00 | 1,179.00 | 1,179.00 | 86,037 |
| 2025-08-28 | 1,224.00 | 1,224.00 | 1,200.00 | 1,208.00 | 1,208.00 | 212,212 |
| 2025-08-27 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 1,224.00 | 13,099 |
| 2025-08-26 | 1,250.00 | 1,250.00 | 1,222.00 | 1,222.00 | 1,222.00 | 23,433 |
| 2025-08-25 | 1,207.00 | 1,246.00 | 1,206.00 | 1,239.00 | 1,239.00 | 39,874 |
| 2025-08-22 | 1,216.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,206.00 | 27,266 |
| 2025-08-21 | 1,216.00 | 1,216.00 | 1,181.00 | 1,205.00 | 1,205.00 | 112,698 |
| 2025-08-20 | 1,159.00 | 1,208.00 | 1,159.00 | 1,208.00 | 1,208.00 | 76,553 |
| 2025-08-19 | 1,151.00 | 1,184.00 | 1,141.00 | 1,175.00 | 1,175.00 | 1,932,048 |
| 2025-08-18 | 1,171.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 77,285 |
| 2025-08-15 | 1,212.00 | 1,212.00 | 1,173.00 | 1,179.00 | 1,179.00 | 21,832 |
| 2025-08-14 | 1,176.00 | 1,189.00 | 1,170.00 | 1,185.00 | 1,185.00 | 13,272 |
| 2025-08-13 | 1,189.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | 189,537 |
| 2025-08-12 | 1,189.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,190.00 | 116,652 |
| 2025-08-11 | 1,191.00 | 1,218.00 | 1,170.00 | 1,171.00 | 1,171.00 | 2,863,439 |
| 2025-08-08 | 1,192.00 | 1,219.00 | 1,192.00 | 1,219.00 | 1,219.00 | 36,693 |
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.