Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,078.00 | 1,115.00 | 1,078.00 | 1,115.00 | 899.31 | 12,518,920 |
| 2024-05-22 | 1,097.00 | 1,103.00 | 1,084.00 | 1,087.00 | 876.72 | 7,679,445 |
| 2024-05-21 | 1,100.00 | 1,100.00 | 1,083.00 | 1,087.00 | 876.72 | 5,166,020 |
| 2024-05-20 | 1,092.00 | 1,102.00 | 1,089.00 | 1,090.00 | 879.14 | 6,142,844 |
| 2024-05-17 | 1,115.00 | 1,115.00 | 1,091.00 | 1,100.00 | 887.21 | 7,500,023 |
| 2024-05-16 | 1,123.00 | 1,123.00 | 1,087.00 | 1,100.00 | 887.21 | 12,940,000 |
| 2024-05-15 | 1,090.00 | 1,100.00 | 1,088.00 | 1,095.00 | 883.17 | 7,814,782 |
| 2024-05-14 | 1,080.00 | 1,099.00 | 1,077.00 | 1,083.00 | 873.50 | 8,204,514 |
| 2024-05-13 | 1,102.00 | 1,117.00 | 1,093.00 | 1,096.00 | 883.98 | 7,031,981 |
| 2024-05-10 | 1,085.00 | 1,107.00 | 1,082.00 | 1,103.00 | 889.63 | 9,103,858 |
| 2024-05-09 | 1,119.00 | 1,119.00 | 1,074.00 | 1,076.00 | 867.85 | 15,983,820 |
| 2024-05-08 | 1,120.00 | 1,120.00 | 1,088.00 | 1,090.00 | 879.14 | 7,949,639 |
| 2024-05-07 | 1,110.00 | 1,124.00 | 1,098.00 | 1,099.00 | 886.40 | 9,839,096 |
| 2024-05-06 | 1,103.00 | 1,109.00 | 1,090.00 | 1,102.00 | 888.82 | 4,192,857 |
| 2024-05-03 | 1,091.00 | 1,110.00 | 1,081.00 | 1,099.00 | 886.40 | 6,539,125 |
| 2024-05-02 | 1,055.00 | 1,112.00 | 1,055.00 | 1,085.00 | 875.11 | 6,897,541 |
| 2024-04-30 | 1,076.00 | 1,097.00 | 1,072.00 | 1,094.00 | 882.37 | 9,944,894 |
| 2024-04-29 | 1,082.00 | 1,083.00 | 1,064.00 | 1,076.00 | 867.85 | 7,757,342 |
| 2024-04-26 | 1,049.00 | 1,074.00 | 1,040.00 | 1,065.00 | 858.98 | 11,171,500 |
| 2024-04-25 | 1,025.00 | 1,044.00 | 1,015.00 | 1,036.00 | 835.59 | 11,252,910 |
| 2024-04-24 | 1,045.00 | 1,045.00 | 1,016.00 | 1,025.00 | 826.72 | 11,330,030 |
| 2024-04-23 | 1,040.00 | 1,040.00 | 1,010.00 | 1,027.00 | 828.33 | 7,924,472 |
| 2024-04-22 | 1,067.00 | 1,067.00 | 1,029.00 | 1,037.00 | 836.39 | 4,987,785 |
| 2024-04-19 | 1,057.00 | 1,057.00 | 1,030.00 | 1,037.00 | 836.39 | 5,693,560 |
| 2024-04-18 | 1,031.00 | 1,051.00 | 1,024.00 | 1,045.00 | 842.85 | 10,485,520 |
| 2024-04-17 | 1,048.00 | 1,053.00 | 1,025.00 | 1,029.00 | 829.94 | 14,243,570 |
| 2024-04-16 | 1,055.00 | 1,058.00 | 1,040.00 | 1,040.00 | 838.81 | 27,429,381 |
| 2024-04-15 | 1,075.00 | 1,075.00 | 1,055.00 | 1,063.00 | 857.36 | 10,798,420 |
| 2024-04-12 | 1,085.00 | 1,094.00 | 1,059.00 | 1,066.00 | 859.78 | 14,111,260 |
| 2024-04-11 | 1,087.00 | 1,094.00 | 1,078.00 | 1,094.00 | 882.37 | 9,547,250 |
| 2024-04-10 | 1,104.00 | 1,104.00 | 1,075.00 | 1,090.00 | 879.14 | 19,972,859 |
| 2024-04-09 | 1,145.00 | 1,148.00 | 1,130.00 | 1,146.00 | 876.88 | 9,164,176 |
| 2024-04-08 | 1,134.00 | 1,138.00 | 1,114.00 | 1,134.00 | 867.70 | 9,752,600 |
| 2024-04-05 | 1,130.00 | 1,130.00 | 1,112.00 | 1,123.00 | 859.28 | 5,790,058 |
| 2024-04-04 | 1,105.00 | 1,129.00 | 1,101.00 | 1,126.00 | 861.58 | 8,560,533 |
| 2024-04-03 | 1,139.00 | 1,139.00 | 1,100.00 | 1,105.00 | 845.51 | 8,700,741 |
| 2024-04-02 | 1,169.00 | 1,169.00 | 1,107.00 | 1,122.00 | 858.52 | 15,654,910 |
| 2024-03-28 | 1,135.00 | 1,142.00 | 1,120.00 | 1,126.00 | 861.58 | 8,828,472 |
| 2024-03-27 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 864.64 | 7,412,326 |
| 2024-03-26 | 1,120.00 | 1,142.00 | 1,120.00 | 1,142.00 | 873.82 | 8,090,426 |
| 2024-03-25 | 1,120.00 | 1,139.00 | 1,114.00 | 1,139.00 | 871.53 | 9,946,306 |
| 2024-03-22 | 1,134.00 | 1,134.00 | 1,120.00 | 1,124.00 | 860.05 | 9,460,720 |
| 2024-03-20 | 1,165.00 | 1,165.00 | 1,113.00 | 1,126.00 | 861.58 | 37,040,621 |
| 2024-03-19 | 1,153.00 | 1,167.00 | 1,144.00 | 1,149.00 | 879.18 | 10,255,680 |
| 2024-03-18 | 1,179.00 | 1,182.00 | 1,150.00 | 1,152.00 | 881.47 | 12,457,770 |
| 2024-03-15 | 1,178.00 | 1,181.00 | 1,151.00 | 1,163.00 | 889.89 | 22,241,029 |
| 2024-03-14 | 1,173.00 | 1,189.00 | 1,161.00 | 1,172.00 | 896.78 | 9,194,042 |
| 2024-03-13 | 1,165.00 | 1,174.00 | 1,151.00 | 1,173.00 | 897.54 | 10,898,220 |
| 2024-03-12 | 1,215.00 | 1,215.00 | 1,168.00 | 1,173.00 | 897.54 | 8,344,225 |
| 2024-03-11 | 1,207.00 | 1,214.00 | 1,194.00 | 1,201.00 | 918.97 | 6,633,217 |
| 2024-03-08 | 1,210.00 | 1,210.00 | 1,195.00 | 1,206.00 | 922.79 | 13,717,230 |
| 2024-03-07 | 1,156.00 | 1,201.00 | 1,156.00 | 1,200.00 | 918.20 | 9,570,553 |
| 2024-03-06 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 914.38 | 9,173,001 |
| 2024-03-05 | 1,155.00 | 1,184.00 | 1,155.00 | 1,180.00 | 902.90 | 8,005,730 |
| 2024-03-04 | 1,180.00 | 1,192.00 | 1,168.00 | 1,172.00 | 896.78 | 14,976,600 |
| 2024-03-01 | 1,200.00 | 1,200.00 | 1,156.00 | 1,172.00 | 896.78 | 4,216,568 |
| 2024-02-29 | 1,176.00 | 1,176.00 | 1,161.00 | 1,171.00 | 896.01 | 14,263,780 |
| 2024-02-28 | 1,180.00 | 1,182.00 | 1,155.00 | 1,161.00 | 888.36 | 7,322,389 |
| 2024-02-27 | 1,198.00 | 1,200.00 | 1,170.00 | 1,178.00 | 901.37 | 14,539,550 |
| 2024-02-26 | 1,218.00 | 1,218.00 | 1,172.00 | 1,180.00 | 902.90 | 14,117,070 |
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.