Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,214.00 | 1,214.00 | 1,181.00 | 1,181.00 | 845.25 | 6,092,684 |
| 2023-09-01 | 1,213.00 | 1,213.00 | 1,175.00 | 1,198.00 | 857.42 | 10,277,130 |
| 2023-08-31 | 1,200.00 | 1,212.00 | 1,181.00 | 1,181.00 | 845.25 | 17,764,240 |
| 2023-08-30 | 1,210.00 | 1,218.00 | 1,204.00 | 1,210.00 | 866.01 | 4,560,166 |
| 2023-08-29 | 1,205.00 | 1,234.00 | 1,205.00 | 1,211.00 | 866.73 | 3,824,133 |
| 2023-08-28 | 1,228.00 | 1,248.00 | 1,213.00 | 1,223.00 | 875.31 | 4,134,342 |
| 2023-08-25 | 1,232.00 | 1,234.00 | 1,207.00 | 1,215.00 | 869.59 | 7,473,419 |
| 2023-08-24 | 1,195.00 | 1,221.00 | 1,190.00 | 1,206.00 | 863.15 | 9,341,665 |
| 2023-08-23 | 1,200.00 | 1,200.00 | 1,162.00 | 1,182.00 | 845.97 | 13,154,000 |
| 2023-08-22 | 1,200.00 | 1,200.00 | 1,167.00 | 1,176.00 | 841.68 | 10,877,970 |
| 2023-08-21 | 1,195.00 | 1,201.00 | 1,170.00 | 1,181.00 | 845.25 | 11,476,540 |
| 2023-08-18 | 1,209.00 | 1,214.00 | 1,163.00 | 1,170.00 | 837.38 | 11,231,150 |
| 2023-08-17 | 1,279.00 | 1,279.00 | 1,181.00 | 1,187.00 | 849.55 | 14,582,510 |
| 2023-08-16 | 1,245.00 | 1,245.00 | 1,220.00 | 1,229.00 | 879.61 | 6,959,086 |
| 2023-08-15 | 1,275.00 | 1,275.00 | 1,231.00 | 1,234.00 | 883.19 | 8,779,929 |
| 2023-08-14 | 1,275.00 | 1,286.00 | 1,248.00 | 1,254.00 | 897.50 | 9,235,977 |
| 2023-08-11 | 1,325.00 | 1,325.00 | 1,287.00 | 1,288.00 | 921.84 | 7,261,624 |
| 2023-08-10 | 1,295.00 | 1,323.00 | 1,295.00 | 1,312.00 | 939.01 | 7,551,042 |
| 2023-08-08 | 1,288.00 | 1,308.00 | 1,288.00 | 1,301.00 | 931.14 | 8,698,234 |
| 2023-08-07 | 1,278.00 | 1,293.00 | 1,278.00 | 1,290.00 | 923.27 | 4,982,765 |
| 2023-08-04 | 1,299.00 | 1,299.00 | 1,274.00 | 1,287.00 | 921.12 | 5,826,915 |
| 2023-08-03 | 1,303.00 | 1,303.00 | 1,275.00 | 1,285.00 | 919.69 | 9,219,748 |
| 2023-08-02 | 1,295.00 | 1,302.00 | 1,283.00 | 1,291.00 | 923.98 | 13,000,860 |
| 2023-08-01 | 1,274.00 | 1,295.00 | 1,260.00 | 1,295.00 | 926.85 | 20,072,789 |
| 2023-07-31 | 1,268.00 | 1,271.00 | 1,259.00 | 1,267.00 | 906.81 | 9,211,681 |
| 2023-07-28 | 1,276.00 | 1,276.00 | 1,262.00 | 1,268.00 | 907.52 | 8,996,889 |
| 2023-07-27 | 1,235.00 | 1,274.00 | 1,235.00 | 1,270.00 | 908.95 | 14,751,570 |
| 2023-07-26 | 1,233.00 | 1,255.00 | 1,231.00 | 1,245.00 | 891.06 | 10,934,800 |
| 2023-07-25 | 1,268.00 | 1,276.00 | 1,247.00 | 1,249.00 | 893.92 | 11,804,670 |
| 2023-07-24 | 1,246.00 | 1,273.00 | 1,241.00 | 1,267.00 | 906.81 | 8,403,261 |
| 2023-07-21 | 1,235.00 | 1,253.00 | 1,232.00 | 1,246.00 | 891.78 | 7,138,713 |
| 2023-07-20 | 1,230.00 | 1,242.00 | 1,222.00 | 1,235.00 | 883.90 | 9,275,204 |
| 2023-07-19 | 1,240.00 | 1,249.00 | 1,222.00 | 1,237.00 | 885.33 | 9,283,430 |
| 2023-07-18 | 1,190.00 | 1,249.00 | 1,190.00 | 1,237.00 | 885.33 | 18,868,721 |
| 2023-07-17 | 1,175.00 | 1,222.00 | 1,175.00 | 1,218.00 | 871.74 | 11,482,250 |
| 2023-07-14 | 1,175.00 | 1,192.00 | 1,175.00 | 1,191.00 | 852.41 | 10,044,390 |
| 2023-07-13 | 1,184.00 | 1,190.00 | 1,173.00 | 1,181.00 | 845.25 | 11,382,980 |
| 2023-07-12 | 1,163.00 | 1,181.00 | 1,162.00 | 1,178.00 | 843.11 | 10,911,160 |
| 2023-07-11 | 1,159.00 | 1,177.00 | 1,153.00 | 1,166.00 | 834.52 | 11,954,360 |
| 2023-07-10 | 1,170.00 | 1,172.00 | 1,146.00 | 1,159.00 | 829.51 | 8,465,880 |
| 2023-07-07 | 1,141.00 | 1,171.00 | 1,141.00 | 1,170.00 | 837.38 | 7,607,830 |
| 2023-07-06 | 1,170.00 | 1,189.00 | 1,158.00 | 1,162.00 | 831.66 | 11,686,900 |
| 2023-07-05 | 1,181.00 | 1,183.00 | 1,167.00 | 1,175.00 | 840.96 | 9,498,108 |
| 2023-07-04 | 1,195.00 | 1,195.00 | 1,169.00 | 1,178.00 | 843.11 | 7,574,139 |
| 2023-07-03 | 1,180.00 | 1,190.00 | 1,158.00 | 1,176.00 | 841.68 | 7,614,231 |
| 2023-06-30 | 1,143.00 | 1,175.00 | 1,138.00 | 1,166.00 | 834.52 | 8,398,055 |
| 2023-06-29 | 1,165.00 | 1,165.00 | 1,134.00 | 1,136.00 | 813.05 | 6,385,505 |
| 2023-06-28 | 1,150.00 | 1,155.00 | 1,137.00 | 1,153.00 | 825.21 | 9,880,679 |
| 2023-06-27 | 1,147.00 | 1,161.00 | 1,129.00 | 1,144.00 | 818.77 | 23,624,199 |
| 2023-06-26 | 1,174.00 | 1,174.00 | 1,142.00 | 1,145.00 | 819.49 | 12,749,610 |
| 2023-06-23 | 1,197.00 | 1,197.00 | 1,160.00 | 1,160.00 | 830.22 | 8,362,615 |
| 2023-06-22 | 1,239.00 | 1,239.00 | 1,184.00 | 1,194.00 | 854.56 | 12,244,380 |
| 2023-06-21 | 1,266.00 | 1,266.00 | 1,233.00 | 1,241.00 | 888.20 | 5,730,197 |
| 2023-06-20 | 1,270.00 | 1,279.00 | 1,257.00 | 1,265.00 | 905.37 | 8,886,443 |
| 2023-06-19 | 1,261.00 | 1,273.00 | 1,231.00 | 1,270.00 | 908.95 | 9,007,989 |
| 2023-06-15 | 1,234.00 | 1,257.00 | 1,221.00 | 1,257.00 | 899.65 | 43,166,922 |
| 2023-06-14 | 1,244.00 | 1,244.00 | 1,213.00 | 1,235.00 | 883.90 | 6,689,016 |
| 2023-06-13 | 1,230.00 | 1,230.00 | 1,203.00 | 1,212.00 | 867.44 | 6,738,632 |
| 2023-06-12 | 1,236.00 | 1,236.00 | 1,212.00 | 1,215.00 | 869.59 | 5,757,680 |
| 2023-06-09 | 1,205.00 | 1,235.00 | 1,205.00 | 1,234.00 | 883.19 | 13,829,000 |
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.