Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,410.00 | 1,410.00 | 1,386.00 | 1,386.00 | 945.14 | 5,424,102 |
| 2022-12-08 | 1,385.00 | 1,398.00 | 1,384.00 | 1,392.00 | 949.24 | 8,549,118 |
| 2022-12-07 | 1,412.00 | 1,412.00 | 1,371.00 | 1,384.00 | 943.78 | 11,787,100 |
| 2022-12-06 | 1,400.00 | 1,415.00 | 1,388.00 | 1,391.00 | 948.55 | 12,851,690 |
| 2022-12-05 | 1,392.00 | 1,411.00 | 1,366.00 | 1,395.00 | 951.28 | 9,010,104 |
| 2022-12-02 | 1,340.00 | 1,370.00 | 1,332.00 | 1,362.00 | 928.78 | 12,219,720 |
| 2022-12-01 | 1,413.00 | 1,437.00 | 1,324.00 | 1,345.00 | 917.18 | 14,788,070 |
| 2022-11-30 | 1,413.00 | 1,422.00 | 1,405.00 | 1,420.00 | 968.33 | 28,105,820 |
| 2022-11-29 | 1,416.00 | 1,431.00 | 1,405.00 | 1,414.00 | 964.24 | 7,610,010 |
| 2022-11-28 | 1,415.00 | 1,420.00 | 1,392.00 | 1,411.00 | 962.19 | 7,102,363 |
| 2022-11-25 | 1,387.00 | 1,424.00 | 1,387.00 | 1,409.00 | 960.83 | 9,509,898 |
| 2022-11-24 | 1,420.00 | 1,433.00 | 1,409.00 | 1,415.00 | 964.92 | 6,655,779 |
| 2022-11-23 | 1,407.00 | 1,426.00 | 1,407.00 | 1,414.00 | 964.24 | 8,976,432 |
| 2022-11-22 | 1,377.00 | 1,417.00 | 1,377.00 | 1,407.00 | 959.46 | 10,191,000 |
| 2022-11-21 | 1,389.00 | 1,390.00 | 1,373.00 | 1,387.00 | 945.83 | 7,419,344 |
| 2022-11-18 | 1,357.00 | 1,393.00 | 1,356.00 | 1,384.00 | 943.78 | 7,066,319 |
| 2022-11-17 | 1,364.00 | 1,390.00 | 1,352.00 | 1,357.00 | 925.37 | 8,517,191 |
| 2022-11-16 | 1,341.00 | 1,395.00 | 1,341.00 | 1,372.00 | 935.60 | 16,558,189 |
| 2022-11-15 | 1,375.00 | 1,375.00 | 1,348.00 | 1,364.00 | 930.14 | 14,094,330 |
| 2022-11-14 | 1,370.00 | 1,380.00 | 1,344.50 | 1,369.00 | 933.55 | 10,982,060 |
| 2022-11-11 | 1,350.00 | 1,366.00 | 1,331.00 | 1,351.00 | 921.28 | 8,883,651 |
| 2022-11-10 | 1,320.00 | 1,350.00 | 1,314.00 | 1,334.00 | 909.68 | 8,775,491 |
| 2022-11-09 | 1,325.00 | 1,340.00 | 1,307.00 | 1,330.00 | 906.96 | 9,920,678 |
| 2022-11-08 | 1,313.00 | 1,326.00 | 1,295.00 | 1,317.00 | 898.09 | 11,780,870 |
| 2022-11-07 | 1,302.00 | 1,323.00 | 1,286.00 | 1,313.00 | 895.36 | 13,067,130 |
| 2022-11-04 | 1,277.00 | 1,312.00 | 1,274.00 | 1,295.00 | 883.09 | 10,450,700 |
| 2022-11-03 | 1,280.00 | 1,293.00 | 1,265.00 | 1,278.00 | 871.50 | 8,344,825 |
| 2022-11-02 | 1,280.00 | 1,300.00 | 1,275.00 | 1,288.00 | 878.32 | 19,704,920 |
| 2022-11-01 | 1,300.00 | 1,319.00 | 1,283.00 | 1,286.00 | 876.95 | 8,233,946 |
| 2022-10-31 | 1,310.00 | 1,314.00 | 1,291.00 | 1,295.00 | 883.09 | 7,859,564 |
| 2022-10-28 | 1,314.00 | 1,322.00 | 1,305.00 | 1,310.00 | 893.32 | 8,409,076 |
| 2022-10-27 | 1,275.00 | 1,323.00 | 1,271.00 | 1,317.00 | 898.09 | 7,309,248 |
| 2022-10-26 | 1,281.00 | 1,291.00 | 1,273.00 | 1,278.00 | 871.50 | 10,450,410 |
| 2022-10-25 | 1,321.00 | 1,335.00 | 1,300.00 | 1,335.00 | 864.75 | 7,346,159 |
| 2022-10-24 | 1,301.00 | 1,330.00 | 1,301.00 | 1,315.00 | 851.79 | 9,279,238 |
| 2022-10-21 | 1,310.00 | 1,332.00 | 1,302.00 | 1,308.00 | 847.26 | 7,215,580 |
| 2022-10-20 | 1,303.00 | 1,359.00 | 1,303.00 | 1,340.00 | 867.98 | 62,693,559 |
| 2022-10-19 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 855.03 | 13,505,320 |
| 2022-10-18 | 1,321.00 | 1,334.00 | 1,303.00 | 1,320.00 | 855.03 | 11,416,290 |
| 2022-10-17 | 1,272.00 | 1,321.00 | 1,270.00 | 1,314.00 | 851.14 | 12,626,010 |
| 2022-10-14 | 1,269.00 | 1,300.00 | 1,269.00 | 1,272.00 | 823.94 | 8,917,830 |
| 2022-10-13 | 1,250.00 | 1,269.00 | 1,235.00 | 1,261.00 | 816.81 | 8,754,401 |
| 2022-10-12 | 1,257.00 | 1,257.00 | 1,228.00 | 1,246.00 | 807.10 | 9,017,795 |
| 2022-10-11 | 1,250.00 | 1,250.00 | 1,225.00 | 1,246.00 | 807.10 | 7,724,545 |
| 2022-10-10 | 1,205.00 | 1,262.00 | 1,205.00 | 1,237.00 | 801.27 | 8,834,776 |
| 2022-10-07 | 1,196.00 | 1,211.00 | 1,192.00 | 1,205.00 | 780.54 | 10,151,390 |
| 2022-10-06 | 1,191.00 | 1,211.00 | 1,191.00 | 1,196.00 | 774.71 | 7,968,410 |
| 2022-10-05 | 1,200.00 | 1,213.00 | 1,187.00 | 1,189.00 | 770.17 | 7,494,128 |
| 2022-10-04 | 1,179.00 | 1,202.00 | 1,175.00 | 1,191.00 | 771.47 | 10,378,120 |
| 2022-10-03 | 1,170.00 | 1,193.00 | 1,167.00 | 1,169.00 | 757.22 | 5,531,826 |
| 2022-09-30 | 1,161.00 | 1,200.00 | 1,161.00 | 1,179.00 | 763.70 | 10,693,080 |
| 2022-09-29 | 1,200.00 | 1,200.00 | 1,151.00 | 1,161.00 | 752.04 | 11,238,160 |
| 2022-09-28 | 1,200.00 | 1,200.00 | 1,165.00 | 1,184.00 | 766.93 | 13,045,620 |
| 2022-09-27 | 1,235.00 | 1,235.00 | 1,177.00 | 1,200.00 | 777.30 | 13,266,100 |
| 2022-09-26 | 1,258.00 | 1,258.00 | 1,189.00 | 1,203.00 | 779.24 | 8,609,885 |
| 2022-09-23 | 1,245.00 | 1,250.00 | 1,201.00 | 1,223.00 | 792.20 | 8,778,538 |
| 2022-09-22 | 1,275.00 | 1,275.00 | 1,245.00 | 1,254.00 | 812.28 | 7,844,337 |
| 2022-09-21 | 1,267.00 | 1,285.00 | 1,263.00 | 1,267.00 | 820.70 | 5,513,296 |
| 2022-09-20 | 1,292.00 | 1,293.00 | 1,274.00 | 1,281.00 | 829.77 | 7,497,195 |
| 2022-09-19 | 1,288.00 | 1,288.00 | 1,267.00 | 1,279.00 | 828.47 | 3,885,148 |
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.