Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,300.00 | 1,318.00 | 1,278.00 | 1,288.00 | 834.30 | 20,296,609 |
| 2022-09-15 | 1,335.00 | 1,335.00 | 1,297.00 | 1,305.00 | 845.31 | 19,259,510 |
| 2022-09-14 | 1,316.00 | 1,338.00 | 1,300.00 | 1,301.00 | 842.72 | 6,021,833 |
| 2022-09-13 | 1,365.00 | 1,365.00 | 1,308.00 | 1,310.00 | 848.55 | 6,576,335 |
| 2022-09-12 | 1,286.00 | 1,354.00 | 1,286.00 | 1,348.00 | 873.17 | 7,939,092 |
| 2022-09-09 | 1,281.00 | 1,320.00 | 1,281.00 | 1,310.00 | 848.55 | 13,825,470 |
| 2022-09-08 | 1,300.00 | 1,304.00 | 1,278.50 | 1,294.00 | 838.19 | 9,136,874 |
| 2022-09-07 | 1,260.00 | 1,296.00 | 1,260.00 | 1,280.00 | 829.12 | 6,524,418 |
| 2022-09-06 | 1,265.00 | 1,296.00 | 1,265.00 | 1,279.00 | 828.47 | 7,045,196 |
| 2022-09-05 | 1,269.00 | 1,302.00 | 1,260.00 | 1,280.00 | 829.12 | 12,120,540 |
| 2022-09-02 | 1,299.00 | 1,299.00 | 1,247.00 | 1,268.00 | 821.35 | 9,136,633 |
| 2022-09-01 | 1,275.00 | 1,281.00 | 1,244.00 | 1,263.00 | 818.11 | 5,930,489 |
| 2022-08-31 | 1,300.00 | 1,300.00 | 1,274.00 | 1,274.00 | 825.23 | 15,081,950 |
| 2022-08-30 | 1,295.00 | 1,313.00 | 1,274.00 | 1,283.00 | 831.06 | 7,416,833 |
| 2022-08-29 | 1,310.00 | 1,311.00 | 1,292.00 | 1,298.00 | 840.78 | 9,344,574 |
| 2022-08-26 | 1,312.00 | 1,331.00 | 1,306.00 | 1,318.00 | 853.73 | 9,112,285 |
| 2022-08-25 | 1,315.00 | 1,328.00 | 1,308.00 | 1,315.00 | 851.79 | 5,828,257 |
| 2022-08-24 | 1,315.00 | 1,320.00 | 1,286.00 | 1,308.00 | 847.26 | 4,677,437 |
| 2022-08-23 | 1,320.00 | 1,341.00 | 1,316.00 | 1,316.00 | 852.44 | 7,852,107 |
| 2022-08-22 | 1,325.00 | 1,346.00 | 1,322.00 | 1,330.00 | 861.51 | 7,641,987 |
| 2022-08-19 | 1,368.00 | 1,368.00 | 1,340.00 | 1,345.00 | 871.22 | 6,898,237 |
| 2022-08-18 | 1,360.00 | 1,373.00 | 1,353.00 | 1,368.00 | 886.12 | 6,702,243 |
| 2022-08-17 | 1,389.00 | 1,389.00 | 1,350.00 | 1,360.00 | 880.94 | 5,337,211 |
| 2022-08-16 | 1,371.00 | 1,390.00 | 1,371.00 | 1,378.00 | 892.60 | 5,459,913 |
| 2022-08-15 | 1,365.00 | 1,379.00 | 1,354.00 | 1,370.00 | 887.42 | 5,921,230 |
| 2022-08-12 | 1,321.00 | 1,377.00 | 1,321.00 | 1,370.00 | 887.42 | 4,942,738 |
| 2022-08-11 | 1,320.00 | 1,385.00 | 1,320.00 | 1,367.00 | 885.47 | 8,175,348 |
| 2022-08-10 | 1,340.00 | 1,374.00 | 1,340.00 | 1,356.00 | 878.35 | 8,218,616 |
| 2022-08-08 | 1,350.00 | 1,363.00 | 1,332.00 | 1,358.00 | 879.64 | 4,821,166 |
| 2022-08-05 | 1,320.00 | 1,355.00 | 1,320.00 | 1,344.00 | 870.57 | 6,828,325 |
| 2022-08-04 | 1,376.00 | 1,376.00 | 1,323.00 | 1,335.00 | 864.75 | 9,165,145 |
| 2022-08-03 | 1,360.00 | 1,370.00 | 1,345.00 | 1,361.00 | 881.59 | 9,497,700 |
| 2022-08-02 | 1,364.00 | 1,364.00 | 1,327.00 | 1,348.00 | 873.17 | 12,639,360 |
| 2022-08-01 | 1,355.00 | 1,367.00 | 1,334.00 | 1,347.00 | 872.52 | 5,887,783 |
| 2022-07-29 | 1,355.00 | 1,385.00 | 1,336.00 | 1,355.00 | 877.70 | 16,705,301 |
| 2022-07-28 | 1,364.00 | 1,375.00 | 1,355.00 | 1,366.00 | 884.83 | 7,714,016 |
| 2022-07-27 | 1,339.00 | 1,366.00 | 1,339.00 | 1,358.00 | 879.64 | 14,982,000 |
| 2022-07-26 | 1,327.00 | 1,365.00 | 1,327.00 | 1,348.00 | 873.17 | 7,605,610 |
| 2022-07-25 | 1,334.00 | 1,358.00 | 1,326.00 | 1,340.00 | 867.98 | 11,388,750 |
| 2022-07-22 | 1,300.00 | 1,343.00 | 1,300.00 | 1,342.00 | 869.28 | 12,384,040 |
| 2022-07-21 | 1,310.00 | 1,320.00 | 1,298.00 | 1,314.00 | 851.14 | 6,638,241 |
| 2022-07-20 | 1,285.00 | 1,321.00 | 1,285.00 | 1,302.00 | 843.37 | 8,239,711 |
| 2022-07-19 | 1,325.00 | 1,325.00 | 1,295.00 | 1,315.00 | 851.79 | 9,826,255 |
| 2022-07-18 | 1,315.00 | 1,332.00 | 1,301.00 | 1,309.00 | 847.90 | 8,910,047 |
| 2022-07-15 | 1,292.00 | 1,312.00 | 1,281.00 | 1,306.00 | 845.96 | 4,439,533 |
| 2022-07-14 | 1,276.00 | 1,297.00 | 1,267.00 | 1,283.00 | 831.06 | 8,377,959 |
| 2022-07-13 | 1,295.00 | 1,298.00 | 1,276.00 | 1,286.00 | 833.01 | 15,745,260 |
| 2022-07-12 | 1,293.00 | 1,308.00 | 1,289.00 | 1,299.00 | 841.43 | 9,725,000 |
| 2022-07-11 | 1,316.00 | 1,323.00 | 1,293.00 | 1,310.00 | 848.55 | 5,967,942 |
| 2022-07-08 | 1,300.00 | 1,328.00 | 1,286.00 | 1,316.00 | 852.44 | 14,007,500 |
| 2022-07-07 | 1,289.00 | 1,320.00 | 1,289.00 | 1,302.00 | 843.37 | 5,541,148 |
| 2022-07-06 | 1,283.00 | 1,295.00 | 1,257.00 | 1,289.00 | 834.95 | 5,864,108 |
| 2022-07-05 | 1,257.00 | 1,259.00 | 1,225.00 | 1,259.00 | 815.52 | 12,160,950 |
| 2022-07-04 | 1,215.00 | 1,244.00 | 1,215.00 | 1,235.00 | 799.97 | 7,740,372 |
| 2022-07-01 | 1,250.00 | 1,250.00 | 1,207.00 | 1,215.00 | 787.02 | 11,805,600 |
| 2022-06-30 | 1,305.00 | 1,305.00 | 1,217.00 | 1,235.00 | 799.97 | 13,479,720 |
| 2022-06-29 | 1,295.00 | 1,295.00 | 1,257.00 | 1,277.00 | 827.18 | 4,526,459 |
| 2022-06-28 | 1,300.00 | 1,313.00 | 1,291.00 | 1,295.00 | 838.84 | 2,752,928 |
| 2022-06-27 | 1,320.00 | 1,325.00 | 1,282.00 | 1,301.00 | 842.72 | 4,781,570 |
| 2022-06-24 | 1,265.00 | 1,314.00 | 1,265.00 | 1,302.00 | 843.37 | 6,500,202 |
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.