Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,429.00 | 1,455.00 | 1,427.00 | 1,450.00 | 900.15 | 9,562,457 |
| 2022-03-23 | 1,430.00 | 1,465.00 | 1,428.00 | 1,442.00 | 895.19 | 16,109,900 |
| 2022-03-22 | 1,440.00 | 1,456.00 | 1,397.00 | 1,450.00 | 900.15 | 18,385,400 |
| 2022-03-18 | 1,344.00 | 1,438.00 | 1,327.00 | 1,435.00 | 890.84 | 49,741,168 |
| 2022-03-17 | 1,354.00 | 1,380.00 | 1,323.00 | 1,336.00 | 829.38 | 26,492,080 |
| 2022-03-16 | 1,290.00 | 1,354.00 | 1,290.00 | 1,323.00 | 821.31 | 16,141,910 |
| 2022-03-15 | 1,250.00 | 1,302.00 | 1,240.00 | 1,289.00 | 800.21 | 13,353,940 |
| 2022-03-14 | 1,280.00 | 1,280.00 | 1,247.00 | 1,265.00 | 785.31 | 12,546,640 |
| 2022-03-11 | 1,270.00 | 1,297.00 | 1,230.00 | 1,246.00 | 773.51 | 35,142,762 |
| 2022-03-10 | 1,300.00 | 1,316.00 | 1,247.00 | 1,270.00 | 788.41 | 27,002,760 |
| 2022-03-09 | 1,248.00 | 1,285.00 | 1,241.00 | 1,277.00 | 792.76 | 9,718,388 |
| 2022-03-08 | 1,294.00 | 1,294.00 | 1,248.00 | 1,248.00 | 774.75 | 9,363,079 |
| 2022-03-07 | 1,347.00 | 1,356.00 | 1,253.00 | 1,294.00 | 803.31 | 14,141,380 |
| 2022-03-04 | 1,396.00 | 1,398.00 | 1,333.00 | 1,347.00 | 836.21 | 11,737,690 |
| 2022-03-03 | 1,385.00 | 1,396.00 | 1,370.00 | 1,379.00 | 856.08 | 9,698,680 |
| 2022-03-02 | 1,350.00 | 1,405.00 | 1,339.00 | 1,381.00 | 857.32 | 11,472,550 |
| 2022-03-01 | 1,336.00 | 1,370.00 | 1,327.00 | 1,347.00 | 836.21 | 12,867,830 |
| 2022-02-28 | 1,350.00 | 1,357.00 | 1,334.00 | 1,340.00 | 831.87 | 35,244,367 |
| 2022-02-25 | 1,350.00 | 1,364.00 | 1,336.00 | 1,350.00 | 838.07 | 8,951,653 |
| 2022-02-24 | 1,380.00 | 1,380.00 | 1,323.00 | 1,350.00 | 838.07 | 14,264,530 |
| 2022-02-23 | 1,351.00 | 1,397.00 | 1,351.00 | 1,380.00 | 856.70 | 8,503,969 |
| 2022-02-22 | 1,415.00 | 1,415.00 | 1,360.00 | 1,377.00 | 854.84 | 8,690,752 |
| 2022-02-21 | 1,429.00 | 1,456.00 | 1,399.00 | 1,409.00 | 874.70 | 7,039,430 |
| 2022-02-18 | 1,450.00 | 1,465.00 | 1,430.00 | 1,432.00 | 888.98 | 26,561,789 |
| 2022-02-17 | 1,491.00 | 1,491.00 | 1,420.00 | 1,463.00 | 908.22 | 12,251,530 |
| 2022-02-16 | 1,453.00 | 1,490.00 | 1,437.00 | 1,476.00 | 916.30 | 9,694,955 |
| 2022-02-15 | 1,380.00 | 1,449.00 | 1,380.00 | 1,435.00 | 890.84 | 12,355,770 |
| 2022-02-14 | 1,414.00 | 1,426.00 | 1,380.00 | 1,403.00 | 870.98 | 9,036,126 |
| 2022-02-11 | 1,365.00 | 1,422.00 | 1,365.00 | 1,411.00 | 875.94 | 14,400,820 |
| 2022-02-10 | 1,410.00 | 1,410.00 | 1,366.00 | 1,384.00 | 859.18 | 19,249,770 |
| 2022-02-09 | 1,381.00 | 1,411.00 | 1,374.00 | 1,396.00 | 866.63 | 14,786,560 |
| 2022-02-08 | 1,406.00 | 1,406.00 | 1,368.00 | 1,386.00 | 860.42 | 11,275,370 |
| 2022-02-07 | 1,416.00 | 1,430.00 | 1,366.00 | 1,392.00 | 864.15 | 18,046,660 |
| 2022-02-04 | 1,436.00 | 1,444.00 | 1,397.00 | 1,400.00 | 869.11 | 11,936,810 |
| 2022-02-03 | 1,487.00 | 1,487.00 | 1,431.00 | 1,436.00 | 891.46 | 6,997,225 |
| 2022-02-02 | 1,446.00 | 1,477.00 | 1,439.00 | 1,445.00 | 897.05 | 5,830,690 |
| 2022-02-01 | 1,459.00 | 1,487.00 | 1,454.00 | 1,467.00 | 910.71 | 4,749,496 |
| 2022-01-31 | 1,435.00 | 1,465.00 | 1,435.00 | 1,459.00 | 905.74 | 9,031,204 |
| 2022-01-28 | 1,447.00 | 1,447.00 | 1,400.00 | 1,435.00 | 890.84 | 5,533,284 |
| 2022-01-27 | 1,387.00 | 1,418.00 | 1,379.00 | 1,416.00 | 879.05 | 7,226,117 |
| 2022-01-26 | 1,390.00 | 1,409.00 | 1,371.00 | 1,403.00 | 870.98 | 10,811,790 |
| 2022-01-25 | 1,400.00 | 1,403.00 | 1,377.00 | 1,390.00 | 862.91 | 9,902,546 |
| 2022-01-24 | 1,413.00 | 1,427.00 | 1,379.00 | 1,395.00 | 866.01 | 9,052,990 |
| 2022-01-21 | 1,410.00 | 1,429.00 | 1,407.00 | 1,425.00 | 884.63 | 13,295,880 |
| 2022-01-20 | 1,435.00 | 1,452.00 | 1,412.00 | 1,412.00 | 876.56 | 7,026,461 |
| 2022-01-19 | 1,461.00 | 1,461.00 | 1,433.00 | 1,438.00 | 892.70 | 3,783,792 |
| 2022-01-18 | 1,500.00 | 1,500.00 | 1,450.00 | 1,461.00 | 906.98 | 4,965,865 |
| 2022-01-17 | 1,520.00 | 1,520.00 | 1,453.00 | 1,477.00 | 916.92 | 7,531,579 |
| 2022-01-14 | 1,450.00 | 1,493.00 | 1,450.00 | 1,468.00 | 911.33 | 4,609,726 |
| 2022-01-13 | 1,500.00 | 1,500.00 | 1,472.00 | 1,475.00 | 915.67 | 3,507,891 |
| 2022-01-12 | 1,473.00 | 1,495.00 | 1,461.00 | 1,482.00 | 920.02 | 6,641,273 |
| 2022-01-11 | 1,473.00 | 1,507.00 | 1,473.00 | 1,487.00 | 923.12 | 6,984,779 |
| 2022-01-10 | 1,510.00 | 1,528.00 | 1,499.00 | 1,500.00 | 931.19 | 5,305,635 |
| 2022-01-07 | 1,560.00 | 1,560.00 | 1,509.00 | 1,513.00 | 939.26 | 7,304,144 |
| 2022-01-06 | 1,535.00 | 1,545.00 | 1,531.00 | 1,539.00 | 955.41 | 10,781,010 |
| 2022-01-05 | 1,537.00 | 1,561.00 | 1,537.00 | 1,550.00 | 962.23 | 3,897,718 |
| 2022-01-04 | 1,526.00 | 1,565.00 | 1,509.00 | 1,551.00 | 962.85 | 6,832,223 |
| 2022-01-03 | 1,526.00 | 1,561.00 | 1,526.00 | 1,549.00 | 961.61 | 2,541,473 |
| 2021-12-31 | 1,550.00 | 1,550.00 | 1,527.00 | 1,537.00 | 954.16 | 2,891,696 |
| 2021-12-30 | 1,522.00 | 1,547.00 | 1,515.00 | 1,534.00 | 952.30 | 5,998,616 |
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.