Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,239.00 | 1,239.00 | 1,191.00 | 1,204.00 | 1,204.00 | 73,027 |
| 2025-08-06 | 1,214.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,230.00 | 40,831 |
| 2025-08-05 | 1,224.00 | 1,224.00 | 1,190.00 | 1,209.00 | 1,209.00 | 69,708 |
| 2025-08-04 | 1,204.00 | 1,214.00 | 1,182.00 | 1,202.00 | 1,202.00 | 116,757 |
| 2025-08-01 | 1,222.00 | 1,222.00 | 1,182.00 | 1,204.00 | 1,204.00 | 164,158 |
| 2025-07-31 | 1,240.00 | 1,240.00 | 1,172.00 | 1,210.00 | 1,210.00 | 479,408 |
| 2025-07-30 | 1,230.00 | 1,233.00 | 1,216.00 | 1,230.00 | 1,230.00 | 86,344 |
| 2025-07-29 | 1,220.00 | 1,220.00 | 1,200.00 | 1,218.00 | 1,218.00 | 53,197 |
| 2025-07-28 | 1,229.00 | 1,229.00 | 1,201.00 | 1,209.00 | 1,209.00 | 72,181 |
| 2025-07-25 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18,410 |
| 2025-07-24 | 1,210.00 | 1,250.00 | 1,192.00 | 1,211.00 | 1,211.00 | 240,439 |
| 2025-07-23 | 1,186.00 | 1,235.00 | 1,167.00 | 1,189.00 | 1,189.00 | 184,861 |
| 2025-07-22 | 1,159.00 | 1,188.00 | 1,159.00 | 1,173.00 | 1,173.00 | 67,224 |
| 2025-07-21 | 1,145.00 | 1,180.00 | 1,135.00 | 1,168.00 | 1,168.00 | 195,173 |
| 2025-07-18 | 1,122.00 | 1,145.00 | 1,103.00 | 1,145.00 | 1,145.00 | 392,065 |
| 2025-07-17 | 1,122.00 | 1,125.00 | 1,113.00 | 1,115.00 | 1,115.00 | 172,782 |
| 2025-07-16 | 1,114.00 | 1,125.00 | 1,100.00 | 1,114.00 | 1,114.00 | 570,161 |
| 2025-07-15 | 1,130.00 | 1,132.00 | 1,107.00 | 1,107.00 | 1,107.00 | 569,922 |
| 2025-07-14 | 1,130.00 | 1,130.00 | 1,103.00 | 1,123.00 | 1,123.00 | 112,474 |
| 2025-07-11 | 1,096.00 | 1,134.00 | 1,096.00 | 1,116.00 | 1,116.00 | 150,442 |
| 2025-07-10 | 1,121.00 | 1,121.00 | 1,083.00 | 1,109.00 | 1,109.00 | 291,530 |
| 2025-07-09 | 1,094.00 | 1,123.00 | 1,093.00 | 1,110.00 | 1,110.00 | 37,614 |
| 2025-07-08 | 1,101.00 | 1,114.00 | 1,098.00 | 1,107.00 | 1,107.00 | 3,319,566 |
| 2025-07-07 | 1,108.00 | 1,115.00 | 1,093.00 | 1,100.00 | 1,100.00 | 360,013 |
| 2025-07-04 | 1,092.00 | 1,109.00 | 1,072.00 | 1,100.00 | 1,100.00 | 279,426 |
| 2025-07-03 | 1,071.00 | 1,119.00 | 1,070.00 | 1,080.00 | 1,080.00 | 81,370 |
| 2025-07-02 | 1,117.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,090.00 | 16,271 |
| 2025-07-01 | 1,112.00 | 1,112.00 | 1,080.00 | 1,098.00 | 1,098.00 | 46,458 |
| 2025-06-30 | 1,093.00 | 1,122.00 | 1,074.00 | 1,101.00 | 1,101.00 | 249,477 |
| 2025-06-27 | 1,087.00 | 1,099.00 | 1,077.00 | 1,083.00 | 1,083.00 | 476,160 |
| 2025-06-26 | 1,082.00 | 1,083.00 | 1,076.00 | 1,080.00 | 1,080.00 | 171,308 |
| 2025-06-25 | 1,076.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,080.00 | 166,739 |
| 2025-06-24 | 1,056.00 | 1,092.00 | 1,056.00 | 1,080.00 | 1,080.00 | 996,838 |
| 2025-06-23 | 1,050.00 | 1,091.00 | 1,037.00 | 1,080.00 | 1,080.00 | 2,196,556 |
| 2025-06-20 | 1,052.00 | 1,078.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1,943,020 |
| 2025-06-19 | 1,052.00 | 1,053.00 | 1,026.00 | 1,033.00 | 1,033.00 | 178,029 |
| 2025-06-18 | 1,069.00 | 1,069.00 | 1,032.00 | 1,040.00 | 1,040.00 | 106,302 |
| 2025-06-17 | 1,110.00 | 1,128.00 | 1,108.00 | 1,115.00 | 1,114.39 | 371,765 |
| 2025-06-13 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,109.39 | 350,265 |
| 2025-06-12 | 1,123.00 | 1,124.00 | 1,115.00 | 1,117.00 | 1,116.38 | 23,440 |
| 2025-06-11 | 1,102.00 | 1,128.00 | 1,102.00 | 1,124.00 | 1,124.00 | 93,560 |
| 2025-06-10 | 1,129.00 | 1,129.00 | 1,093.00 | 1,109.00 | 1,109.00 | 118,620 |
| 2025-06-09 | 1,134.00 | 1,134.00 | 1,120.00 | 1,129.00 | 1,129.00 | 114,455 |
| 2025-06-06 | 1,122.00 | 1,132.00 | 1,096.00 | 1,123.00 | 1,123.00 | 813,849 |
| 2025-06-05 | 1,094.00 | 1,131.00 | 1,093.00 | 1,108.00 | 1,108.00 | 104,083 |
| 2025-06-04 | 1,100.00 | 1,110.00 | 1,088.00 | 1,101.00 | 1,101.00 | 365,501 |
| 2025-06-03 | 1,102.00 | 1,102.00 | 1,084.00 | 1,100.00 | 1,100.00 | 78,277 |
| 2025-06-02 | 1,071.00 | 1,097.00 | 1,071.00 | 1,087.00 | 1,087.00 | 149,053 |
| 2025-05-30 | 1,070.00 | 1,100.00 | 1,063.00 | 1,088.00 | 1,088.00 | 1,165,098 |
| 2025-05-29 | 1,069.00 | 1,091.00 | 1,062.00 | 1,070.00 | 1,070.00 | 479,395 |
| 2025-05-28 | 1,043.00 | 1,055.00 | 1,032.00 | 1,050.00 | 1,050.00 | 144,594 |
| 2025-05-27 | 1,042.00 | 1,044.00 | 1,031.00 | 1,044.00 | 1,044.00 | 160,269 |
| 2025-05-26 | 1,041.00 | 1,045.00 | 1,026.00 | 1,035.00 | 1,035.00 | 38,236 |
| 2025-05-23 | 1,026.00 | 1,045.00 | 1,026.00 | 1,030.00 | 1,030.00 | 56,623 |
| 2025-05-22 | 1,047.00 | 1,047.00 | 1,022.00 | 1,040.00 | 1,040.00 | 34,026 |
| 2025-05-21 | 1,040.00 | 1,040.00 | 1,020.00 | 1,033.00 | 1,033.00 | 103,408 |
| 2025-05-20 | 1,044.00 | 1,052.00 | 1,023.00 | 1,036.00 | 1,036.00 | 160,727 |
| 2025-05-19 | 1,050.00 | 1,050.00 | 1,033.00 | 1,035.00 | 1,035.00 | 10,812 |
| 2025-05-16 | 1,050.00 | 1,052.00 | 1,035.00 | 1,040.00 | 1,040.00 | 178,540 |
| 2025-05-15 | 1,035.00 | 1,050.00 | 1,033.00 | 1,035.00 | 1,035.00 | 103,894 |
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.