Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,386.00 | 1,386.00 | 1,298.00 | 1,324.00 | 902.86 | 26,217,250 |
| 2023-03-08 | 1,335.00 | 1,335.00 | 1,312.00 | 1,319.00 | 899.45 | 10,006,990 |
| 2023-03-07 | 1,337.00 | 1,349.00 | 1,330.00 | 1,335.00 | 910.37 | 4,497,898 |
| 2023-03-06 | 1,332.00 | 1,347.00 | 1,321.00 | 1,338.00 | 912.41 | 13,161,910 |
| 2023-03-03 | 1,320.00 | 1,341.00 | 1,320.00 | 1,327.00 | 904.91 | 6,757,342 |
| 2023-03-02 | 1,365.00 | 1,365.00 | 1,313.00 | 1,322.00 | 901.50 | 14,718,820 |
| 2023-03-01 | 1,347.00 | 1,364.00 | 1,332.00 | 1,334.00 | 909.68 | 9,560,639 |
| 2023-02-28 | 1,354.00 | 1,363.00 | 1,343.00 | 1,344.00 | 916.50 | 22,193,750 |
| 2023-02-27 | 1,363.00 | 1,377.00 | 1,351.00 | 1,354.00 | 923.32 | 7,849,916 |
| 2023-02-24 | 1,372.00 | 1,384.00 | 1,359.00 | 1,363.00 | 929.46 | 7,567,477 |
| 2023-02-23 | 1,362.00 | 1,375.00 | 1,356.00 | 1,372.00 | 935.60 | 11,605,630 |
| 2023-02-22 | 1,340.00 | 1,368.00 | 1,340.00 | 1,362.00 | 928.78 | 6,663,320 |
| 2023-02-21 | 1,384.00 | 1,386.00 | 1,349.00 | 1,354.00 | 923.32 | 8,781,503 |
| 2023-02-20 | 1,408.00 | 1,408.00 | 1,373.00 | 1,377.00 | 939.01 | 5,938,945 |
| 2023-02-17 | 1,400.00 | 1,413.00 | 1,392.00 | 1,401.00 | 955.37 | 4,054,437 |
| 2023-02-16 | 1,420.00 | 1,425.00 | 1,404.00 | 1,410.00 | 961.51 | 7,863,934 |
| 2023-02-15 | 1,372.00 | 1,410.00 | 1,372.00 | 1,405.00 | 958.10 | 11,027,670 |
| 2023-02-14 | 1,400.00 | 1,400.00 | 1,379.00 | 1,384.00 | 943.78 | 5,246,579 |
| 2023-02-13 | 1,385.00 | 1,392.00 | 1,373.00 | 1,392.00 | 949.24 | 11,087,850 |
| 2023-02-10 | 1,425.00 | 1,425.00 | 1,377.00 | 1,389.00 | 947.19 | 5,630,811 |
| 2023-02-09 | 1,398.00 | 1,409.00 | 1,391.00 | 1,401.00 | 955.37 | 6,717,947 |
| 2023-02-08 | 1,403.00 | 1,412.00 | 1,389.00 | 1,398.00 | 953.33 | 5,536,977 |
| 2023-02-07 | 1,439.00 | 1,439.00 | 1,397.00 | 1,401.00 | 955.37 | 14,546,570 |
| 2023-02-06 | 1,446.00 | 1,447.00 | 1,416.00 | 1,418.00 | 966.97 | 9,444,082 |
| 2023-02-03 | 1,465.00 | 1,465.00 | 1,436.00 | 1,446.00 | 986.06 | 10,814,370 |
| 2023-02-02 | 1,408.00 | 1,452.00 | 1,406.00 | 1,449.00 | 988.10 | 14,045,940 |
| 2023-02-01 | 1,409.00 | 1,420.00 | 1,393.00 | 1,420.00 | 968.33 | 13,224,830 |
| 2023-01-31 | 1,410.00 | 1,413.00 | 1,391.00 | 1,402.00 | 956.05 | 13,042,270 |
| 2023-01-30 | 1,420.00 | 1,437.00 | 1,401.00 | 1,412.00 | 962.87 | 6,462,219 |
| 2023-01-27 | 1,406.00 | 1,425.00 | 1,404.00 | 1,411.00 | 962.19 | 7,468,255 |
| 2023-01-26 | 1,417.00 | 1,429.00 | 1,405.00 | 1,417.00 | 966.28 | 5,072,779 |
| 2023-01-25 | 1,400.00 | 1,419.00 | 1,395.00 | 1,416.00 | 965.60 | 6,129,899 |
| 2023-01-24 | 1,435.00 | 1,436.00 | 1,397.00 | 1,412.00 | 962.87 | 12,435,300 |
| 2023-01-23 | 1,450.00 | 1,460.00 | 1,422.00 | 1,427.00 | 973.10 | 7,144,430 |
| 2023-01-20 | 1,448.00 | 1,470.00 | 1,438.00 | 1,444.00 | 984.70 | 6,539,966 |
| 2023-01-19 | 1,480.00 | 1,480.00 | 1,442.00 | 1,458.00 | 994.24 | 7,427,157 |
| 2023-01-18 | 1,467.00 | 1,476.00 | 1,460.00 | 1,464.00 | 998.33 | 12,866,260 |
| 2023-01-17 | 1,425.00 | 1,472.00 | 1,425.00 | 1,455.00 | 992.20 | 11,396,320 |
| 2023-01-16 | 1,495.00 | 1,504.00 | 1,462.00 | 1,463.00 | 997.65 | 9,174,896 |
| 2023-01-13 | 1,494.00 | 1,504.00 | 1,475.00 | 1,477.00 | 1,007.20 | 7,634,396 |
| 2023-01-12 | 1,470.00 | 1,509.00 | 1,442.00 | 1,493.00 | 1,018.11 | 6,448,994 |
| 2023-01-11 | 1,480.00 | 1,489.00 | 1,466.00 | 1,473.00 | 1,004.47 | 6,913,198 |
| 2023-01-10 | 1,490.00 | 1,490.00 | 1,452.00 | 1,470.00 | 1,002.43 | 5,617,365 |
| 2023-01-09 | 1,480.00 | 1,484.00 | 1,461.00 | 1,477.00 | 1,007.20 | 5,907,295 |
| 2023-01-06 | 1,430.00 | 1,469.00 | 1,430.00 | 1,466.00 | 999.70 | 3,100,671 |
| 2023-01-05 | 1,490.00 | 1,496.00 | 1,442.00 | 1,462.00 | 996.97 | 7,311,485 |
| 2023-01-04 | 1,422.00 | 1,493.00 | 1,422.00 | 1,487.00 | 1,014.02 | 11,799,920 |
| 2023-01-03 | 1,459.00 | 1,487.00 | 1,444.00 | 1,487.00 | 1,014.02 | 11,214,000 |
| 2022-12-30 | 1,436.00 | 1,459.00 | 1,436.00 | 1,454.00 | 991.51 | 2,794,469 |
| 2022-12-29 | 1,459.00 | 1,473.00 | 1,442.00 | 1,459.00 | 994.92 | 5,665,292 |
| 2022-12-28 | 1,470.00 | 1,475.00 | 1,432.00 | 1,473.00 | 1,004.47 | 6,749,635 |
| 2022-12-23 | 1,392.00 | 1,477.00 | 1,392.00 | 1,477.00 | 1,007.20 | 5,784,768 |
| 2022-12-22 | 1,385.00 | 1,442.00 | 1,385.00 | 1,438.00 | 980.60 | 3,875,837 |
| 2022-12-21 | 1,435.00 | 1,439.00 | 1,418.00 | 1,434.00 | 977.88 | 6,558,634 |
| 2022-12-20 | 1,420.00 | 1,428.00 | 1,393.00 | 1,418.00 | 966.97 | 5,943,524 |
| 2022-12-19 | 1,388.00 | 1,420.00 | 1,383.00 | 1,417.00 | 966.28 | 6,288,646 |
| 2022-12-15 | 1,400.00 | 1,410.00 | 1,380.00 | 1,380.00 | 941.05 | 43,932,879 |
| 2022-12-14 | 1,412.00 | 1,414.00 | 1,392.00 | 1,398.00 | 953.33 | 6,502,365 |
| 2022-12-13 | 1,384.00 | 1,414.00 | 1,377.00 | 1,408.00 | 960.15 | 6,198,496 |
| 2022-12-12 | 1,380.00 | 1,399.00 | 1,375.00 | 1,383.00 | 943.10 | 5,747,477 |
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.