Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,650.00 | 1,650.00 | 1,613.00 | 1,631.00 | 1,503.11 | 11,745,100 |
| 2025-10-30 | 1,590.00 | 1,629.00 | 1,590.00 | 1,623.00 | 1,495.74 | 14,737,880 |
| 2025-10-29 | 1,634.00 | 1,634.00 | 1,600.00 | 1,608.00 | 1,481.91 | 5,802,594 |
| 2025-10-28 | 1,584.00 | 1,621.00 | 1,584.00 | 1,610.00 | 1,483.76 | 12,793,120 |
| 2025-10-27 | 1,565.00 | 1,584.00 | 1,565.00 | 1,578.00 | 1,454.27 | 6,847,526 |
| 2025-10-24 | 1,598.00 | 1,609.00 | 1,563.00 | 1,570.00 | 1,446.89 | 7,421,712 |
| 2025-10-23 | 1,574.00 | 1,600.00 | 1,565.00 | 1,593.00 | 1,468.09 | 8,961,356 |
| 2025-10-22 | 1,556.00 | 1,579.00 | 1,554.00 | 1,574.00 | 1,450.58 | 10,111,330 |
| 2025-10-21 | 1,557.00 | 1,560.00 | 1,546.00 | 1,552.00 | 1,430.31 | 6,381,430 |
| 2025-10-20 | 1,530.00 | 1,566.00 | 1,528.00 | 1,558.00 | 1,435.83 | 5,346,134 |
| 2025-10-17 | 1,525.00 | 1,534.00 | 1,513.00 | 1,528.00 | 1,408.19 | 18,307,109 |
| 2025-10-16 | 1,490.00 | 1,526.00 | 1,489.00 | 1,521.00 | 1,401.74 | 11,348,170 |
| 2025-10-15 | 1,545.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,373.17 | 30,491,029 |
| 2025-10-14 | 1,568.00 | 1,603.00 | 1,568.00 | 1,584.00 | 1,401.46 | 7,920,110 |
| 2025-10-13 | 1,573.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,395.27 | 18,589,461 |
| 2025-10-10 | 1,539.00 | 1,585.00 | 1,523.00 | 1,573.00 | 1,391.73 | 9,461,725 |
| 2025-10-09 | 1,514.00 | 1,540.00 | 1,510.00 | 1,539.00 | 1,361.65 | 9,828,657 |
| 2025-10-08 | 1,520.00 | 1,538.00 | 1,509.00 | 1,524.00 | 1,348.37 | 7,429,550 |
| 2025-10-07 | 1,506.00 | 1,524.00 | 1,501.00 | 1,517.00 | 1,342.18 | 8,953,717 |
| 2025-10-06 | 1,500.00 | 1,523.00 | 1,493.00 | 1,517.00 | 1,342.18 | 8,064,205 |
| 2025-10-03 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,327.14 | 8,778,253 |
| 2025-10-02 | 1,492.00 | 1,492.00 | 1,461.00 | 1,470.00 | 1,300.60 | 7,954,543 |
| 2025-10-01 | 1,475.00 | 1,482.00 | 1,455.00 | 1,472.00 | 1,302.37 | 7,501,462 |
| 2025-09-30 | 1,500.00 | 1,500.00 | 1,468.00 | 1,473.00 | 1,303.25 | 5,750,503 |
| 2025-09-29 | 1,472.00 | 1,483.00 | 1,468.00 | 1,480.00 | 1,309.44 | 6,758,526 |
| 2025-09-26 | 1,530.00 | 1,530.00 | 1,467.00 | 1,480.00 | 1,309.44 | 14,689,210 |
| 2025-09-25 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,327.14 | 10,104,300 |
| 2025-09-23 | 1,473.00 | 1,525.00 | 1,472.00 | 1,517.00 | 1,342.18 | 9,615,520 |
| 2025-09-22 | 1,523.00 | 1,523.00 | 1,469.00 | 1,496.00 | 1,323.60 | 7,633,917 |
| 2025-09-19 | 1,510.00 | 1,516.00 | 1,492.00 | 1,496.00 | 1,323.60 | 19,064,141 |
| 2025-09-18 | 1,503.00 | 1,516.00 | 1,497.00 | 1,510.00 | 1,335.99 | 24,706,529 |
| 2025-09-17 | 1,499.00 | 1,508.00 | 1,477.00 | 1,508.00 | 1,334.22 | 10,568,660 |
| 2025-09-16 | 1,504.00 | 1,504.00 | 1,475.00 | 1,489.00 | 1,317.41 | 6,279,154 |
| 2025-09-15 | 1,490.00 | 1,498.00 | 1,477.00 | 1,484.00 | 1,312.98 | 5,353,253 |
| 2025-09-12 | 1,483.00 | 1,502.00 | 1,472.00 | 1,496.00 | 1,323.60 | 6,703,018 |
| 2025-09-11 | 1,456.00 | 1,487.00 | 1,432.00 | 1,483.00 | 1,312.10 | 6,736,691 |
| 2025-09-10 | 1,452.00 | 1,479.00 | 1,432.00 | 1,455.00 | 1,287.33 | 16,301,090 |
| 2025-09-09 | 1,411.00 | 1,426.00 | 1,411.00 | 1,426.00 | 1,261.67 | 9,188,052 |
| 2025-09-08 | 1,420.00 | 1,420.00 | 1,402.00 | 1,411.00 | 1,248.40 | 11,650,700 |
| 2025-09-05 | 1,458.00 | 1,458.00 | 1,394.00 | 1,405.00 | 1,243.09 | 6,487,396 |
| 2025-09-04 | 1,455.00 | 1,455.00 | 1,387.00 | 1,398.00 | 1,236.89 | 9,045,625 |
| 2025-09-03 | 1,455.00 | 1,455.00 | 1,384.00 | 1,396.00 | 1,235.12 | 16,647,039 |
| 2025-09-02 | 1,450.00 | 1,450.00 | 1,411.00 | 1,419.00 | 1,255.47 | 7,553,059 |
| 2025-09-01 | 1,454.00 | 1,462.00 | 1,431.00 | 1,438.00 | 1,272.28 | 8,844,339 |
| 2025-08-29 | 1,465.00 | 1,468.00 | 1,427.00 | 1,443.00 | 1,276.71 | 7,280,148 |
| 2025-08-28 | 1,470.00 | 1,486.00 | 1,453.00 | 1,464.00 | 1,295.29 | 5,070,684 |
| 2025-08-27 | 1,457.00 | 1,468.00 | 1,456.00 | 1,468.00 | 1,298.83 | 5,568,819 |
| 2025-08-26 | 1,490.00 | 1,490.00 | 1,455.00 | 1,457.00 | 1,289.10 | 8,040,904 |
| 2025-08-25 | 1,500.00 | 1,500.00 | 1,481.00 | 1,482.00 | 1,311.21 | 4,289,793 |
| 2025-08-22 | 1,484.00 | 1,499.00 | 1,480.00 | 1,497.00 | 1,324.49 | 5,782,751 |
| 2025-08-21 | 1,484.00 | 1,489.00 | 1,478.00 | 1,482.00 | 1,311.21 | 5,502,638 |
| 2025-08-20 | 1,485.00 | 1,492.00 | 1,475.00 | 1,481.00 | 1,310.33 | 3,780,175 |
| 2025-08-19 | 1,473.00 | 1,481.00 | 1,466.00 | 1,474.00 | 1,304.14 | 3,720,875 |
| 2025-08-18 | 1,470.00 | 1,487.00 | 1,470.00 | 1,474.00 | 1,304.14 | 3,652,034 |
| 2025-08-15 | 1,461.00 | 1,483.00 | 1,461.00 | 1,480.00 | 1,309.44 | 4,645,460 |
| 2025-08-14 | 1,483.00 | 1,483.00 | 1,467.00 | 1,477.00 | 1,306.79 | 3,072,716 |
| 2025-08-13 | 1,468.00 | 1,479.00 | 1,460.00 | 1,474.00 | 1,304.14 | 3,577,470 |
| 2025-08-12 | 1,465.00 | 1,476.00 | 1,461.00 | 1,468.00 | 1,298.83 | 7,518,150 |
| 2025-08-11 | 1,443.00 | 1,469.00 | 1,443.00 | 1,461.00 | 1,292.63 | 7,825,800 |
| 2025-08-08 | 1,415.00 | 1,443.00 | 1,414.00 | 1,439.00 | 1,273.17 | 7,427,680 |
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.