Emira Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,355.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 134,379 |
| 2026-10-15 | 1,363.00 | 1,394.00 | 1,353.00 | 1,360.00 | 1,360.00 | 86,883 |
| 2026-10-14 | 1,336.00 | 1,395.00 | 1,336.00 | 1,395.00 | 1,395.00 | 95,522 |
| 2026-10-13 | 1,337.00 | 1,377.00 | 1,315.00 | 1,374.00 | 1,374.00 | 182,373 |
| 2026-10-12 | 1,380.00 | 1,380.00 | 1,334.00 | 1,377.00 | 1,377.00 | 17,563 |
| 2026-10-09 | 1,339.00 | 1,373.00 | 1,335.00 | 1,340.00 | 1,340.00 | 42,353 |
| 2026-10-08 | 1,380.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1,673,166 |
| 2026-10-07 | 1,374.00 | 1,394.00 | 1,357.00 | 1,375.00 | 1,375.00 | 55,604 |
| 2026-10-06 | 1,353.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,390.00 | 104,511 |
| 2026-10-05 | 1,346.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | 114,658 |
| 2026-10-02 | 1,355.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 89,145 |
| 2026-10-01 | 1,366.00 | 1,385.00 | 1,337.00 | 1,354.00 | 1,354.00 | 173,964 |
| 2026-09-30 | 1,389.00 | 1,392.00 | 1,368.00 | 1,385.00 | 1,385.00 | 114,470 |
| 2026-09-29 | 1,381.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | 111,858 |
| 2026-09-28 | 1,407.00 | 1,408.00 | 1,370.00 | 1,370.00 | 1,370.00 | 102,423 |
| 2026-09-25 | 1,419.00 | 1,419.00 | 1,382.00 | 1,403.00 | 1,403.00 | 20,251 |
| 2026-09-23 | 1,425.00 | 1,425.00 | 1,379.00 | 1,395.00 | 1,395.00 | 64,557 |
| 2026-09-22 | 1,427.00 | 1,427.00 | 1,384.00 | 1,411.00 | 1,411.00 | 49,712 |
| 2026-09-21 | 1,416.00 | 1,426.00 | 1,391.00 | 1,412.00 | 1,412.00 | 153,546 |
| 2026-09-18 | 1,398.00 | 1,448.00 | 1,375.00 | 1,448.00 | 1,448.00 | 1,360,062 |
| 2026-09-17 | 1,397.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,410.00 | 181,612 |
| 2026-09-16 | 1,379.00 | 1,395.00 | 1,377.00 | 1,385.00 | 1,385.00 | 35,631 |
| 2026-09-15 | 1,390.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 373,629 |
| 2026-09-14 | 1,356.00 | 1,396.00 | 1,356.00 | 1,380.00 | 1,380.00 | 156,293 |
| 2026-09-11 | 1,377.00 | 1,390.00 | 1,351.00 | 1,356.00 | 1,356.00 | 18,849 |
| 2026-09-10 | 1,396.00 | 1,396.00 | 1,350.00 | 1,390.00 | 1,390.00 | 115,415 |
| 2026-09-09 | 1,357.00 | 1,397.00 | 1,335.00 | 1,365.00 | 1,365.00 | 205,130 |
| 2026-09-08 | 1,368.00 | 1,368.00 | 1,326.00 | 1,355.00 | 1,355.00 | 72,151 |
| 2026-09-07 | 1,380.00 | 1,396.00 | 1,311.00 | 1,350.00 | 1,350.00 | 106,555 |
| 2026-09-04 | 1,359.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,359.00 | 50,255 |
| 2026-09-03 | 1,357.00 | 1,359.00 | 1,322.00 | 1,359.00 | 1,359.00 | 7,972 |
| 2026-09-02 | 1,358.00 | 1,359.00 | 1,317.00 | 1,359.00 | 1,359.00 | 22,812 |
| 2026-09-01 | 1,352.00 | 1,360.00 | 1,321.00 | 1,350.00 | 1,350.00 | 269,057 |
| 2026-08-31 | 1,330.00 | 1,365.00 | 1,318.00 | 1,335.00 | 1,335.00 | 143,577 |
| 2026-08-28 | 1,381.00 | 1,381.00 | 1,336.00 | 1,336.00 | 1,336.00 | 31,120 |
| 2026-08-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 56,075 |
| 2026-08-26 | 1,350.00 | 1,361.00 | 1,320.00 | 1,320.00 | 1,320.00 | 29,294 |
| 2026-08-25 | 1,335.00 | 1,347.00 | 1,311.00 | 1,347.00 | 1,347.00 | 53,251 |
| 2026-08-24 | 1,347.00 | 1,347.00 | 1,311.00 | 1,347.00 | 1,347.00 | 42,065 |
| 2026-08-21 | 1,330.00 | 1,362.00 | 1,311.00 | 1,329.00 | 1,329.00 | 59,322 |
| 2026-08-20 | 1,339.00 | 1,339.00 | 1,315.00 | 1,325.00 | 1,325.00 | 11,225 |
| 2026-08-19 | 1,362.00 | 1,362.00 | 1,310.00 | 1,328.00 | 1,328.00 | 150,107 |
| 2026-08-18 | 1,311.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 10,871 |
| 2026-08-17 | 1,363.00 | 1,363.00 | 1,311.00 | 1,325.00 | 1,325.00 | 52,368 |
| 2026-08-14 | 1,317.00 | 1,349.00 | 1,310.00 | 1,310.00 | 1,310.00 | 161,316 |
| 2026-08-13 | 1,342.00 | 1,342.00 | 1,315.00 | 1,333.00 | 1,333.00 | 62,767 |
| 2026-08-12 | 1,311.00 | 1,346.00 | 1,311.00 | 1,315.00 | 1,315.00 | 60,582 |
| 2026-08-11 | 1,323.00 | 1,353.00 | 1,306.00 | 1,314.00 | 1,314.00 | 99,776 |
| 2026-08-07 | 1,362.00 | 1,362.00 | 1,330.00 | 1,335.00 | 1,335.00 | 140,154 |
| 2026-08-06 | 1,353.00 | 1,353.00 | 1,325.00 | 1,334.00 | 1,334.00 | 23,931 |
| 2026-08-05 | 1,357.00 | 1,359.00 | 1,326.00 | 1,338.00 | 1,338.00 | 186,597 |
| 2026-08-04 | 1,315.00 | 1,363.00 | 1,315.00 | 1,330.00 | 1,330.00 | 58,751 |
| 2026-08-03 | 1,305.00 | 1,328.00 | 1,305.00 | 1,305.00 | 1,305.00 | 51,195 |
| 2026-07-31 | 1,311.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | 257,686 |
| 2026-07-30 | 1,363.00 | 1,364.00 | 1,315.00 | 1,323.00 | 1,323.00 | 12,958 |
| 2026-07-29 | 1,339.00 | 1,355.00 | 1,313.00 | 1,313.00 | 1,313.00 | 5,453 |
| 2026-07-28 | 1,363.00 | 1,367.00 | 1,300.00 | 1,315.00 | 1,315.00 | 216,336 |
| 2026-07-27 | 1,348.00 | 1,374.00 | 1,317.00 | 1,317.00 | 1,317.00 | 161,956 |
| 2026-07-24 | 1,344.00 | 1,348.00 | 1,325.00 | 1,348.00 | 1,348.00 | 141,079 |
| 2026-07-23 | 1,314.00 | 1,348.00 | 1,313.00 | 1,317.00 | 1,317.00 | 128,065 |
Page 1 of 21 · 1,251 trading daysOlder →
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.