Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,104.00 | 1,124.00 | 1,075.00 | 1,107.00 | 1,107.00 | 350,425 |
| 2025-02-11 | 1,088.00 | 1,109.00 | 1,053.00 | 1,094.00 | 1,094.00 | 40,269 |
| 2025-02-10 | 1,063.00 | 1,100.00 | 1,063.00 | 1,087.00 | 1,087.00 | 82,498 |
| 2025-02-07 | 1,080.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,075.00 | 80,315 |
| 2025-02-06 | 1,103.00 | 1,109.00 | 1,080.00 | 1,100.00 | 1,100.00 | 312,139 |
| 2025-02-05 | 1,090.00 | 1,103.00 | 1,081.00 | 1,100.00 | 1,100.00 | 2,374,097 |
| 2025-02-04 | 1,084.00 | 1,090.00 | 1,064.00 | 1,090.00 | 1,090.00 | 72,813 |
| 2025-02-03 | 1,067.00 | 1,088.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,640,563 |
| 2025-01-31 | 1,058.00 | 1,090.00 | 1,058.00 | 1,090.00 | 1,090.00 | 1,071,527 |
| 2025-01-30 | 1,069.00 | 1,075.00 | 1,058.00 | 1,075.00 | 1,075.00 | 22,543 |
| 2025-01-29 | 1,070.00 | 1,070.00 | 1,053.00 | 1,068.00 | 1,068.00 | 7,269 |
| 2025-01-28 | 1,084.00 | 1,084.00 | 1,050.00 | 1,050.00 | 1,050.00 | 78,981 |
| 2025-01-27 | 1,089.00 | 1,089.00 | 1,052.00 | 1,055.00 | 1,055.00 | 284,271 |
| 2025-01-24 | 1,052.00 | 1,073.00 | 1,052.00 | 1,055.00 | 1,055.00 | 261,946 |
| 2025-01-23 | 1,084.00 | 1,084.00 | 1,051.00 | 1,080.00 | 1,080.00 | 168,413 |
| 2025-01-22 | 1,064.00 | 1,087.00 | 1,060.00 | 1,067.00 | 1,067.00 | 119,458 |
| 2025-01-21 | 1,064.00 | 1,082.00 | 1,051.00 | 1,065.00 | 1,065.00 | 2,145,468 |
| 2025-01-20 | 1,083.00 | 1,083.00 | 1,050.00 | 1,070.00 | 1,070.00 | 142,680 |
| 2025-01-17 | 1,089.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | 96,377 |
| 2025-01-16 | 1,065.00 | 1,109.00 | 1,060.00 | 1,083.00 | 1,083.00 | 83,343 |
| 2025-01-15 | 1,084.00 | 1,084.00 | 1,060.00 | 1,065.00 | 1,065.00 | 22,224 |
| 2025-01-14 | 1,061.00 | 1,079.00 | 1,061.00 | 1,065.00 | 1,065.00 | 84,810 |
| 2025-01-13 | 1,086.00 | 1,111.00 | 1,060.00 | 1,069.00 | 1,069.00 | 61,787 |
| 2025-01-10 | 1,077.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,100.00 | 270,408 |
| 2025-01-09 | 1,109.00 | 1,109.00 | 1,070.00 | 1,079.00 | 1,079.00 | 1,190 |
| 2025-01-08 | 1,069.00 | 1,083.00 | 1,069.00 | 1,083.00 | 1,083.00 | 62,853 |
| 2025-01-07 | 1,062.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,080.00 | 82,329 |
| 2025-01-06 | 1,094.00 | 1,094.00 | 1,060.00 | 1,068.00 | 1,068.00 | 101,616 |
| 2025-01-03 | 1,096.00 | 1,096.00 | 1,065.00 | 1,080.00 | 1,080.00 | 90,229 |
| 2025-01-02 | 1,099.00 | 1,099.00 | 1,072.00 | 1,075.00 | 1,075.00 | 29,996 |
| 2024-12-31 | 1,085.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 82,188 |
| 2024-12-30 | 1,071.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 56,208 |
| 2024-12-27 | 1,085.00 | 1,085.00 | 1,065.00 | 1,083.00 | 1,083.00 | 98,780 |
| 2024-12-24 | 1,079.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,080.00 | 105,033 |
| 2024-12-23 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,080.00 | 31,563 |
| 2024-12-20 | 1,079.00 | 1,080.00 | 1,061.00 | 1,069.00 | 1,069.00 | 242,176 |
| 2024-12-19 | 1,133.00 | 1,133.00 | 1,070.00 | 1,070.00 | 1,070.00 | 566,751 |
| 2024-12-18 | 1,128.00 | 1,128.00 | 1,080.00 | 1,100.00 | 1,100.00 | 117,695 |
| 2024-12-17 | 1,111.00 | 1,129.00 | 1,082.00 | 1,097.00 | 1,097.00 | 108,583 |
| 2024-12-13 | 1,088.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | 291,292 |
| 2024-12-12 | 1,103.00 | 1,118.00 | 1,082.00 | 1,099.00 | 1,099.00 | 168,394 |
| 2024-12-11 | 1,119.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | 87,571 |
| 2024-12-10 | 1,130.00 | 1,150.00 | 1,122.00 | 1,124.00 | 1,124.00 | 62,698 |
| 2024-12-09 | 1,111.00 | 1,162.00 | 1,111.00 | 1,120.00 | 1,120.00 | 206,102 |
| 2024-12-06 | 1,105.00 | 1,134.00 | 1,105.00 | 1,134.00 | 1,134.00 | 86,016 |
| 2024-12-05 | 1,169.00 | 1,169.00 | 1,103.00 | 1,119.00 | 1,119.00 | 88,235 |
| 2024-12-04 | 1,123.00 | 1,167.00 | 1,107.00 | 1,135.00 | 1,135.00 | 316,569 |
| 2024-12-03 | 1,171.00 | 1,209.00 | 1,171.00 | 1,182.00 | 1,182.00 | 221,076 |
| 2024-12-02 | 1,188.00 | 1,212.00 | 1,170.00 | 1,198.00 | 1,198.00 | 344,531 |
| 2024-11-29 | 1,175.00 | 1,210.00 | 1,161.00 | 1,171.00 | 1,171.00 | 138,537 |
| 2024-11-28 | 1,190.00 | 1,190.00 | 1,153.00 | 1,176.00 | 1,176.00 | 112,138 |
| 2024-11-27 | 1,166.00 | 1,199.00 | 1,150.00 | 1,180.00 | 1,180.00 | 110,247 |
| 2024-11-26 | 1,192.00 | 1,194.00 | 1,157.00 | 1,165.00 | 1,165.00 | 99,414 |
| 2024-11-25 | 1,209.00 | 1,209.00 | 1,155.00 | 1,180.00 | 1,180.00 | 111,029 |
| 2024-11-22 | 1,150.00 | 1,197.00 | 1,150.00 | 1,183.00 | 1,183.00 | 101,898 |
| 2024-11-21 | 1,151.00 | 1,186.00 | 1,151.00 | 1,160.00 | 1,160.00 | 180,733 |
| 2024-11-20 | 1,151.00 | 1,199.00 | 1,151.00 | 1,170.00 | 1,170.00 | 219,205 |
| 2024-11-19 | 1,154.00 | 1,210.00 | 1,154.00 | 1,171.00 | 1,171.00 | 379,393 |
| 2024-11-18 | 1,126.00 | 1,184.00 | 1,112.00 | 1,170.00 | 1,170.00 | 127,808 |
| 2024-11-15 | 1,112.00 | 1,127.00 | 1,089.00 | 1,127.00 | 1,127.00 | 132,706 |
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.