Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,030.00 | 1,055.00 | 1,011.00 | 1,055.00 | 1,055.00 | 321,433 |
| 2025-05-13 | 1,030.00 | 1,055.00 | 1,023.00 | 1,055.00 | 1,055.00 | 69,353 |
| 2025-05-12 | 1,034.00 | 1,055.00 | 1,023.00 | 1,026.00 | 1,026.00 | 61,135 |
| 2025-05-09 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | 81,447 |
| 2025-05-08 | 1,075.00 | 1,075.00 | 1,035.00 | 1,038.00 | 1,038.00 | 189,319 |
| 2025-05-07 | 1,041.00 | 1,099.00 | 1,041.00 | 1,053.00 | 1,053.00 | 611,220 |
| 2025-05-06 | 1,067.00 | 1,069.00 | 1,041.00 | 1,045.00 | 1,045.00 | 480,450 |
| 2025-05-05 | 1,047.00 | 1,070.00 | 1,032.00 | 1,050.00 | 1,050.00 | 74,364 |
| 2025-05-02 | 1,040.00 | 1,059.00 | 1,020.00 | 1,025.00 | 1,025.00 | 57,594 |
| 2025-04-30 | 1,025.00 | 1,052.00 | 1,011.00 | 1,020.00 | 1,020.00 | 67,990 |
| 2025-04-29 | 1,040.00 | 1,061.00 | 1,010.00 | 1,010.00 | 1,010.00 | 67,714 |
| 2025-04-25 | 1,012.00 | 1,055.00 | 1,011.00 | 1,055.00 | 1,055.00 | 168,534 |
| 2025-04-24 | 1,046.00 | 1,046.00 | 1,011.00 | 1,011.00 | 1,011.00 | 107,447 |
| 2025-04-23 | 999.00 | 1,061.00 | 999.00 | 1,034.00 | 1,034.00 | 194,034 |
| 2025-04-22 | 1,049.00 | 1,049.00 | 1,017.00 | 1,020.00 | 1,020.00 | 27,634 |
| 2025-04-17 | 1,049.00 | 1,049.00 | 1,011.00 | 1,041.00 | 1,041.00 | 17,924 |
| 2025-04-16 | 1,027.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 110,844 |
| 2025-04-15 | 993.00 | 1,030.00 | 968.00 | 1,026.00 | 1,026.00 | 101,809 |
| 2025-04-14 | 998.00 | 1,011.00 | 965.00 | 1,011.00 | 1,011.00 | 1,926,410 |
| 2025-04-11 | 1,002.00 | 1,002.00 | 952.00 | 967.00 | 967.00 | 377,275 |
| 2025-04-10 | 981.00 | 999.00 | 970.00 | 980.00 | 980.00 | 468,025 |
| 2025-04-09 | 965.00 | 993.00 | 955.00 | 965.00 | 965.00 | 341,153 |
| 2025-04-08 | 997.00 | 997.00 | 968.00 | 968.00 | 968.00 | 1,037,529 |
| 2025-04-07 | 946.00 | 980.00 | 881.00 | 973.00 | 973.00 | 421,827 |
| 2025-04-04 | 1,014.00 | 1,058.00 | 990.00 | 1,006.00 | 1,006.00 | 174,176 |
| 2025-04-03 | 1,041.00 | 1,060.00 | 1,001.00 | 1,001.00 | 1,001.00 | 96,463 |
| 2025-04-02 | 1,069.00 | 1,069.00 | 1,026.00 | 1,040.00 | 1,040.00 | 827,531 |
| 2025-04-01 | 1,049.00 | 1,071.00 | 1,014.00 | 1,071.00 | 1,071.00 | 19,171 |
| 2025-03-31 | 1,072.00 | 1,088.00 | 1,011.00 | 1,040.00 | 1,040.00 | 142,977 |
| 2025-03-28 | 1,084.00 | 1,084.00 | 1,055.00 | 1,082.00 | 1,082.00 | 21,390 |
| 2025-03-27 | 1,085.00 | 1,085.00 | 1,040.00 | 1,059.00 | 1,059.00 | 165,711 |
| 2025-03-26 | 1,099.00 | 1,099.00 | 1,070.00 | 1,070.00 | 1,070.00 | 103,162 |
| 2025-03-25 | 1,083.00 | 1,099.00 | 1,072.00 | 1,091.00 | 1,091.00 | 101,066 |
| 2025-03-24 | 1,070.00 | 1,089.00 | 1,065.00 | 1,088.00 | 1,088.00 | 124,043 |
| 2025-03-20 | 1,083.00 | 1,092.00 | 1,062.00 | 1,065.00 | 1,065.00 | 422,843 |
| 2025-03-19 | 1,062.00 | 1,104.00 | 1,062.00 | 1,070.00 | 1,070.00 | 201,214 |
| 2025-03-18 | 1,101.00 | 1,120.00 | 1,069.00 | 1,069.00 | 1,069.00 | 110,249 |
| 2025-03-17 | 1,110.00 | 1,123.00 | 1,070.00 | 1,108.00 | 1,108.00 | 302,271 |
| 2025-03-14 | 1,076.00 | 1,119.00 | 1,076.00 | 1,119.00 | 1,119.00 | 161,255 |
| 2025-03-13 | 1,087.00 | 1,095.00 | 1,062.00 | 1,095.00 | 1,095.00 | 51,055 |
| 2025-03-12 | 1,068.00 | 1,087.00 | 1,064.00 | 1,070.00 | 1,070.00 | 287,336 |
| 2025-03-11 | 1,086.00 | 1,091.00 | 1,071.00 | 1,086.00 | 1,086.00 | 162,927 |
| 2025-03-10 | 1,095.00 | 1,123.00 | 1,066.00 | 1,093.00 | 1,093.00 | 69,420 |
| 2025-03-07 | 1,105.00 | 1,105.00 | 1,090.00 | 1,097.00 | 1,097.00 | 1,088,308 |
| 2025-03-06 | 1,085.00 | 1,096.00 | 1,068.00 | 1,090.00 | 1,090.00 | 280,063 |
| 2025-03-05 | 1,062.00 | 1,084.00 | 1,062.00 | 1,079.00 | 1,079.00 | 480,090 |
| 2025-03-04 | 1,077.00 | 1,090.00 | 1,071.00 | 1,078.00 | 1,078.00 | 76,432 |
| 2025-03-03 | 1,082.00 | 1,086.00 | 1,064.00 | 1,081.00 | 1,081.00 | 34,434 |
| 2025-02-28 | 1,066.00 | 1,100.00 | 1,062.00 | 1,062.00 | 1,062.00 | 58,863 |
| 2025-02-27 | 1,074.00 | 1,103.00 | 1,073.00 | 1,100.00 | 1,100.00 | 1,327,578 |
| 2025-02-26 | 1,080.00 | 1,088.00 | 1,064.00 | 1,088.00 | 1,088.00 | 129,025 |
| 2025-02-25 | 1,066.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 205,901 |
| 2025-02-24 | 1,072.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 85,341 |
| 2025-02-21 | 1,078.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 357,512 |
| 2025-02-20 | 1,071.00 | 1,095.00 | 1,071.00 | 1,090.00 | 1,090.00 | 45,958 |
| 2025-02-19 | 1,076.00 | 1,089.00 | 1,065.00 | 1,086.00 | 1,086.00 | 116,457 |
| 2025-02-18 | 1,089.00 | 1,118.00 | 1,065.00 | 1,065.00 | 1,065.00 | 228,523 |
| 2025-02-17 | 1,119.00 | 1,119.00 | 1,089.00 | 1,090.00 | 1,090.00 | 123,363 |
| 2025-02-14 | 1,107.00 | 1,118.00 | 1,097.00 | 1,104.00 | 1,104.00 | 156,835 |
| 2025-02-13 | 1,124.00 | 1,124.00 | 1,091.00 | 1,109.00 | 1,109.00 | 103,611 |
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.