Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,509.00 | 1,524.00 | 1,503.00 | 1,516.00 | 941.13 | 2,701,338 |
| 2021-12-28 | 1,500.00 | 1,510.00 | 1,470.00 | 1,509.00 | 936.78 | 3,274,298 |
| 2021-12-24 | 1,475.00 | 1,492.00 | 1,469.00 | 1,480.00 | 918.78 | 603,623 |
| 2021-12-23 | 1,434.00 | 1,484.00 | 1,434.00 | 1,475.00 | 915.67 | 5,874,825 |
| 2021-12-22 | 1,499.00 | 1,499.00 | 1,450.00 | 1,473.00 | 914.43 | 5,118,114 |
| 2021-12-21 | 1,430.00 | 1,476.00 | 1,430.00 | 1,466.00 | 910.09 | 5,381,098 |
| 2021-12-20 | 1,480.00 | 1,480.00 | 1,435.00 | 1,443.00 | 895.81 | 6,842,358 |
| 2021-12-17 | 1,463.00 | 1,505.00 | 1,451.00 | 1,480.00 | 918.78 | 27,673,439 |
| 2021-12-15 | 1,441.00 | 1,481.00 | 1,430.00 | 1,463.00 | 908.22 | 38,279,281 |
| 2021-12-14 | 1,417.00 | 1,449.00 | 1,416.00 | 1,431.00 | 888.36 | 16,223,150 |
| 2021-12-13 | 1,455.00 | 1,468.00 | 1,423.00 | 1,431.00 | 888.36 | 8,096,823 |
| 2021-12-10 | 1,450.00 | 1,462.00 | 1,440.00 | 1,450.00 | 900.15 | 9,983,844 |
| 2021-12-09 | 1,435.00 | 1,458.00 | 1,421.00 | 1,452.00 | 901.40 | 9,067,987 |
| 2021-12-08 | 1,428.00 | 1,447.00 | 1,421.00 | 1,435.00 | 890.84 | 7,878,987 |
| 2021-12-07 | 1,380.00 | 1,430.00 | 1,380.00 | 1,428.00 | 886.50 | 7,858,536 |
| 2021-12-06 | 1,361.00 | 1,435.00 | 1,361.00 | 1,401.00 | 869.74 | 9,718,319 |
| 2021-12-03 | 1,400.00 | 1,415.00 | 1,384.00 | 1,415.00 | 878.43 | 11,948,060 |
| 2021-12-02 | 1,322.00 | 1,400.00 | 1,312.00 | 1,400.00 | 869.11 | 12,883,780 |
| 2021-12-01 | 1,335.00 | 1,359.00 | 1,283.00 | 1,359.00 | 843.66 | 12,621,500 |
| 2021-11-30 | 1,300.00 | 1,340.00 | 1,258.00 | 1,335.00 | 828.76 | 33,338,602 |
| 2021-11-29 | 1,255.00 | 1,289.00 | 1,238.00 | 1,270.00 | 788.41 | 10,879,400 |
| 2021-11-26 | 1,300.00 | 1,300.00 | 1,212.00 | 1,230.00 | 763.58 | 36,340,219 |
| 2021-11-25 | 1,310.00 | 1,327.00 | 1,309.00 | 1,319.00 | 818.83 | 5,194,434 |
| 2021-11-24 | 1,325.00 | 1,328.00 | 1,307.00 | 1,317.00 | 817.59 | 7,784,707 |
| 2021-11-23 | 1,315.00 | 1,324.00 | 1,312.00 | 1,320.00 | 819.45 | 7,008,938 |
| 2021-11-22 | 1,325.00 | 1,335.00 | 1,299.00 | 1,321.00 | 820.07 | 5,064,941 |
| 2021-11-19 | 1,330.00 | 1,346.00 | 1,289.00 | 1,300.00 | 807.03 | 11,052,370 |
| 2021-11-18 | 1,337.00 | 1,350.00 | 1,330.00 | 1,330.00 | 825.66 | 6,257,594 |
| 2021-11-17 | 1,355.00 | 1,369.00 | 1,330.00 | 1,333.00 | 827.52 | 4,436,698 |
| 2021-11-16 | 1,373.00 | 1,373.00 | 1,335.00 | 1,335.00 | 828.76 | 8,487,081 |
| 2021-11-15 | 1,345.00 | 1,356.00 | 1,331.00 | 1,356.00 | 841.80 | 3,351,957 |
| 2021-11-12 | 1,327.00 | 1,343.00 | 1,320.00 | 1,343.00 | 833.73 | 6,630,419 |
| 2021-11-11 | 1,344.00 | 1,344.00 | 1,318.00 | 1,327.00 | 823.80 | 5,927,403 |
| 2021-11-10 | 1,368.00 | 1,368.00 | 1,333.00 | 1,346.00 | 835.59 | 5,076,633 |
| 2021-11-09 | 1,335.00 | 1,355.00 | 1,331.00 | 1,335.00 | 828.76 | 8,635,362 |
| 2021-11-08 | 1,325.00 | 1,364.00 | 1,325.00 | 1,331.00 | 826.28 | 9,485,065 |
| 2021-11-05 | 1,330.00 | 1,341.00 | 1,325.00 | 1,336.00 | 829.38 | 5,686,569 |
| 2021-11-04 | 1,340.00 | 1,352.00 | 1,329.00 | 1,334.00 | 828.14 | 5,768,438 |
| 2021-11-03 | 1,303.00 | 1,349.00 | 1,300.00 | 1,329.00 | 825.04 | 8,189,437 |
| 2021-11-02 | 1,296.00 | 1,319.00 | 1,289.00 | 1,306.00 | 810.76 | 9,562,667 |
| 2021-10-29 | 1,321.00 | 1,328.00 | 1,287.00 | 1,296.00 | 804.55 | 12,738,980 |
| 2021-10-28 | 1,331.00 | 1,357.00 | 1,319.00 | 1,326.00 | 823.18 | 10,226,020 |
| 2021-10-27 | 1,342.00 | 1,356.00 | 1,330.00 | 1,331.00 | 826.28 | 8,028,271 |
| 2021-10-26 | 1,317.00 | 1,355.50 | 1,316.00 | 1,346.00 | 835.59 | 13,276,730 |
| 2021-10-25 | 1,322.00 | 1,335.00 | 1,312.00 | 1,323.00 | 821.31 | 7,812,083 |
| 2021-10-22 | 1,320.00 | 1,327.00 | 1,312.00 | 1,322.00 | 820.69 | 7,344,180 |
| 2021-10-21 | 1,333.00 | 1,344.00 | 1,320.00 | 1,327.00 | 823.80 | 9,787,398 |
| 2021-10-20 | 1,340.00 | 1,345.00 | 1,325.00 | 1,335.00 | 828.76 | 7,938,442 |
← NewerPage 21 of 21 · 1,248 trading days
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.