Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,360.00 | 1,360.00 | 1,331.00 | 1,342.00 | 1,082.39 | 7,523,843 |
| 2024-08-20 | 1,360.00 | 1,360.00 | 1,317.00 | 1,336.00 | 1,077.55 | 7,151,792 |
| 2024-08-19 | 1,360.00 | 1,365.00 | 1,342.00 | 1,350.00 | 1,088.84 | 8,573,966 |
| 2024-08-16 | 1,335.00 | 1,364.00 | 1,335.00 | 1,348.00 | 1,087.23 | 19,663,211 |
| 2024-08-15 | 1,316.00 | 1,346.00 | 1,309.00 | 1,335.00 | 1,076.75 | 13,409,630 |
| 2024-08-14 | 1,297.00 | 1,319.00 | 1,297.00 | 1,315.00 | 1,060.62 | 4,939,938 |
| 2024-08-13 | 1,297.00 | 1,304.00 | 1,281.00 | 1,303.00 | 1,050.94 | 6,813,014 |
| 2024-08-12 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,040.45 | 3,519,843 |
| 2024-08-08 | 1,294.00 | 1,305.00 | 1,282.00 | 1,300.00 | 1,048.52 | 14,143,380 |
| 2024-08-07 | 1,263.00 | 1,309.00 | 1,263.00 | 1,301.00 | 1,049.32 | 9,513,305 |
| 2024-08-06 | 1,271.00 | 1,279.00 | 1,244.00 | 1,275.00 | 1,028.35 | 18,498,359 |
| 2024-08-05 | 1,230.00 | 1,277.00 | 1,211.00 | 1,254.00 | 1,011.42 | 21,831,670 |
| 2024-08-02 | 1,260.00 | 1,263.00 | 1,248.00 | 1,251.00 | 1,009.00 | 9,355,017 |
| 2024-08-01 | 1,230.00 | 1,272.00 | 1,229.00 | 1,264.00 | 1,019.48 | 11,160,940 |
| 2024-07-31 | 1,226.00 | 1,235.00 | 1,219.00 | 1,234.00 | 995.28 | 6,319,408 |
| 2024-07-29 | 1,216.00 | 1,231.00 | 1,213.00 | 1,218.00 | 982.38 | 6,663,582 |
| 2024-07-26 | 1,222.00 | 1,236.00 | 1,216.00 | 1,216.00 | 980.77 | 7,912,888 |
| 2024-07-25 | 1,200.00 | 1,228.00 | 1,199.00 | 1,227.00 | 989.64 | 4,951,403 |
| 2024-07-24 | 1,220.00 | 1,220.00 | 1,207.00 | 1,213.00 | 978.35 | 4,015,087 |
| 2024-07-23 | 1,210.00 | 1,219.00 | 1,196.00 | 1,219.00 | 983.19 | 5,110,265 |
| 2024-07-22 | 1,215.00 | 1,215.00 | 1,196.00 | 1,209.00 | 975.12 | 8,307,374 |
| 2024-07-19 | 1,203.00 | 1,210.00 | 1,189.00 | 1,194.00 | 963.02 | 11,011,460 |
| 2024-07-18 | 1,220.00 | 1,223.00 | 1,197.00 | 1,200.00 | 967.86 | 10,970,250 |
| 2024-07-17 | 1,227.00 | 1,228.00 | 1,201.00 | 1,207.00 | 973.51 | 9,033,464 |
| 2024-07-16 | 1,254.00 | 1,254.00 | 1,224.00 | 1,227.00 | 989.64 | 9,957,694 |
| 2024-07-15 | 1,229.00 | 1,258.00 | 1,227.00 | 1,258.00 | 1,014.64 | 11,099,590 |
| 2024-07-12 | 1,245.00 | 1,253.00 | 1,225.00 | 1,242.00 | 1,001.74 | 4,326,220 |
| 2024-07-11 | 1,232.00 | 1,238.00 | 1,209.00 | 1,235.00 | 996.09 | 7,893,292 |
| 2024-07-10 | 1,235.00 | 1,239.00 | 1,216.00 | 1,216.00 | 980.77 | 8,791,311 |
| 2024-07-09 | 1,230.00 | 1,235.00 | 1,213.00 | 1,223.00 | 986.41 | 7,788,239 |
| 2024-07-08 | 1,231.00 | 1,238.00 | 1,215.00 | 1,227.00 | 989.64 | 6,095,030 |
| 2024-07-05 | 1,239.00 | 1,248.00 | 1,218.00 | 1,231.00 | 992.87 | 6,843,325 |
| 2024-07-04 | 1,211.00 | 1,241.00 | 1,211.00 | 1,235.00 | 996.09 | 4,145,763 |
| 2024-07-03 | 1,212.00 | 1,217.00 | 1,202.00 | 1,211.00 | 976.73 | 7,930,184 |
| 2024-07-02 | 1,258.00 | 1,258.00 | 1,200.00 | 1,206.00 | 972.70 | 8,597,793 |
| 2024-07-01 | 1,245.00 | 1,276.00 | 1,239.00 | 1,239.00 | 999.32 | 23,738,711 |
| 2024-06-28 | 1,210.00 | 1,235.00 | 1,200.00 | 1,218.00 | 982.38 | 13,510,640 |
| 2024-06-27 | 1,230.00 | 1,230.00 | 1,196.00 | 1,204.00 | 971.09 | 6,239,547 |
| 2024-06-26 | 1,239.00 | 1,239.00 | 1,209.00 | 1,211.00 | 976.73 | 15,749,330 |
| 2024-06-25 | 1,225.00 | 1,235.00 | 1,209.00 | 1,213.00 | 978.35 | 10,360,970 |
| 2024-06-24 | 1,218.00 | 1,227.00 | 1,202.00 | 1,227.00 | 989.64 | 12,417,510 |
| 2024-06-21 | 1,249.00 | 1,249.00 | 1,125.00 | 1,214.00 | 979.15 | 41,627,520 |
| 2024-06-20 | 1,241.00 | 1,274.00 | 1,218.00 | 1,228.00 | 990.45 | 28,909,721 |
| 2024-06-19 | 1,230.00 | 1,303.00 | 1,230.00 | 1,266.00 | 1,021.09 | 25,928,350 |
| 2024-06-18 | 1,170.00 | 1,265.00 | 1,170.00 | 1,240.00 | 1,000.12 | 25,097,391 |
| 2024-06-14 | 1,110.00 | 1,177.00 | 1,110.00 | 1,172.00 | 945.28 | 12,900,430 |
| 2024-06-13 | 1,145.00 | 1,145.00 | 1,126.00 | 1,133.00 | 913.82 | 13,268,750 |
| 2024-06-12 | 1,135.00 | 1,145.00 | 1,119.00 | 1,142.00 | 921.08 | 6,661,789 |
| 2024-06-11 | 1,090.00 | 1,127.00 | 1,090.00 | 1,120.00 | 903.34 | 9,921,983 |
| 2024-06-10 | 1,138.00 | 1,138.00 | 1,101.00 | 1,111.00 | 896.08 | 5,625,054 |
| 2024-06-07 | 1,112.00 | 1,122.00 | 1,098.00 | 1,117.00 | 900.92 | 5,333,882 |
| 2024-06-06 | 1,116.00 | 1,116.00 | 1,087.00 | 1,104.00 | 890.43 | 8,135,182 |
| 2024-06-05 | 1,134.00 | 1,134.00 | 1,114.00 | 1,114.00 | 898.50 | 6,127,028 |
| 2024-06-04 | 1,137.00 | 1,142.00 | 1,123.00 | 1,127.00 | 908.98 | 11,080,900 |
| 2024-06-03 | 1,100.00 | 1,136.00 | 1,094.00 | 1,136.00 | 916.24 | 12,732,440 |
| 2024-05-31 | 1,081.00 | 1,100.00 | 1,081.00 | 1,099.00 | 886.40 | 12,832,870 |
| 2024-05-30 | 1,100.00 | 1,112.00 | 1,075.00 | 1,101.00 | 888.01 | 21,034,539 |
| 2024-05-28 | 1,120.00 | 1,128.00 | 1,105.00 | 1,113.00 | 897.69 | 12,150,330 |
| 2024-05-27 | 1,120.00 | 1,124.00 | 1,104.00 | 1,118.00 | 901.72 | 8,301,071 |
| 2024-05-24 | 1,110.00 | 1,117.00 | 1,084.00 | 1,116.00 | 900.11 | 5,590,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 67.3000 ZAC |
| 2026-04-15 | 66.2000 ZAC |
| 2025-10-15 | 63.3000 ZAC |
| 2025-04-15 | 61.0000 ZAC |
| 2024-10-16 | 58.3000 ZAC |
| 2024-04-10 | 58.8000 ZAC |
| 2023-10-18 | 65.8000 ZAC |
| 2023-04-12 | 64.3000 ZAC |
| 2022-10-26 | 66.9000 ZAC |
| 2022-04-06 | 61.5000 ZAC |
| 2021-10-20 | 60.0000 ZAC |
| 2021-04-14 | 58.5000 ZAC |
| 2020-12-02 | 40.0000 ZAC |
| 2020-04-01 | 106.0000 ZAC |
| 2019-10-02 | 112.3000 ZAC |
| 2019-04-03 | 105.8000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.