Growthpoint Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,215.00 | 1,240.00 | 1,215.00 | 1,219.00 | 1,026.10 | 9,041,760 |
| 2025-02-11 | 1,249.00 | 1,249.00 | 1,223.00 | 1,226.00 | 1,031.99 | 8,611,222 |
| 2025-02-10 | 1,208.00 | 1,247.00 | 1,205.00 | 1,232.00 | 1,037.04 | 14,263,860 |
| 2025-02-07 | 1,219.00 | 1,224.00 | 1,203.00 | 1,208.00 | 1,016.84 | 7,064,822 |
| 2025-02-06 | 1,195.00 | 1,220.00 | 1,195.00 | 1,211.00 | 1,019.37 | 11,985,760 |
| 2025-02-05 | 1,216.00 | 1,230.00 | 1,196.00 | 1,206.00 | 1,015.16 | 12,093,730 |
| 2025-02-04 | 1,204.00 | 1,231.00 | 1,193.00 | 1,220.00 | 1,026.94 | 45,767,559 |
| 2025-02-03 | 1,198.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,006.74 | 17,631,311 |
| 2025-01-31 | 1,230.00 | 1,231.00 | 1,207.00 | 1,207.00 | 1,016.00 | 22,909,711 |
| 2025-01-30 | 1,228.00 | 1,233.00 | 1,219.00 | 1,225.00 | 1,031.15 | 13,476,070 |
| 2025-01-29 | 1,215.00 | 1,232.00 | 1,204.00 | 1,226.00 | 1,031.99 | 18,181,061 |
| 2025-01-28 | 1,200.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,015.16 | 38,265,441 |
| 2025-01-27 | 1,216.00 | 1,219.00 | 1,203.00 | 1,207.00 | 1,016.00 | 15,400,140 |
| 2025-01-24 | 1,240.00 | 1,254.00 | 1,216.00 | 1,221.00 | 1,027.78 | 10,406,500 |
| 2025-01-23 | 1,245.00 | 1,245.00 | 1,227.00 | 1,233.00 | 1,037.88 | 4,144,832 |
| 2025-01-22 | 1,243.00 | 1,252.00 | 1,242.00 | 1,243.00 | 1,046.30 | 6,399,293 |
| 2025-01-21 | 1,251.00 | 1,252.00 | 1,227.00 | 1,246.00 | 1,048.83 | 7,308,133 |
| 2025-01-20 | 1,257.00 | 1,267.00 | 1,236.00 | 1,241.00 | 1,044.62 | 5,762,687 |
| 2025-01-17 | 1,248.00 | 1,259.00 | 1,239.00 | 1,257.00 | 1,058.09 | 3,207,935 |
| 2025-01-16 | 1,244.00 | 1,250.00 | 1,231.00 | 1,236.00 | 1,040.41 | 7,360,877 |
| 2025-01-15 | 1,210.00 | 1,251.00 | 1,205.00 | 1,240.00 | 1,043.78 | 8,308,573 |
| 2025-01-14 | 1,249.00 | 1,249.00 | 1,204.00 | 1,204.00 | 1,013.47 | 12,067,210 |
| 2025-01-13 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,031.15 | 14,633,260 |
| 2025-01-10 | 1,279.00 | 1,279.00 | 1,265.00 | 1,275.00 | 1,073.24 | 7,346,659 |
| 2025-01-09 | 1,287.00 | 1,287.00 | 1,260.00 | 1,271.00 | 1,069.87 | 5,213,461 |
| 2025-01-08 | 1,300.00 | 1,300.00 | 1,267.00 | 1,274.00 | 1,072.40 | 7,900,192 |
| 2025-01-07 | 1,276.00 | 1,307.00 | 1,276.00 | 1,296.00 | 1,090.92 | 3,603,237 |
| 2025-01-06 | 1,300.00 | 1,301.00 | 1,282.00 | 1,284.00 | 1,080.81 | 4,332,251 |
| 2025-01-03 | 1,285.00 | 1,296.00 | 1,272.00 | 1,296.00 | 1,090.92 | 4,988,449 |
| 2025-01-02 | 1,280.00 | 1,294.00 | 1,272.00 | 1,279.00 | 1,076.61 | 5,846,036 |
| 2024-12-31 | 1,281.00 | 1,289.00 | 1,269.00 | 1,273.00 | 1,071.55 | 5,342,982 |
| 2024-12-30 | 1,285.00 | 1,289.00 | 1,275.00 | 1,281.00 | 1,078.29 | 5,889,383 |
| 2024-12-27 | 1,303.00 | 1,303.00 | 1,275.00 | 1,285.00 | 1,081.66 | 4,625,137 |
| 2024-12-24 | 1,285.00 | 1,299.00 | 1,285.00 | 1,293.00 | 1,088.39 | 814,507 |
| 2024-12-23 | 1,320.00 | 1,320.00 | 1,283.00 | 1,297.00 | 1,091.76 | 3,493,731 |
| 2024-12-20 | 1,280.00 | 1,313.00 | 1,275.00 | 1,292.00 | 1,087.55 | 21,392,551 |
| 2024-12-19 | 1,303.00 | 1,303.00 | 1,284.00 | 1,288.00 | 1,084.18 | 29,348,551 |
| 2024-12-18 | 1,323.00 | 1,323.00 | 1,289.00 | 1,304.00 | 1,097.65 | 13,060,730 |
| 2024-12-17 | 1,322.00 | 1,345.00 | 1,290.00 | 1,294.00 | 1,089.23 | 7,604,104 |
| 2024-12-13 | 1,334.00 | 1,337.00 | 1,319.00 | 1,330.00 | 1,119.53 | 5,234,577 |
| 2024-12-12 | 1,334.00 | 1,341.00 | 1,314.00 | 1,323.00 | 1,113.64 | 5,732,012 |
| 2024-12-11 | 1,345.00 | 1,345.00 | 1,323.00 | 1,330.00 | 1,119.53 | 5,760,298 |
| 2024-12-10 | 1,333.00 | 1,339.00 | 1,324.00 | 1,332.00 | 1,121.22 | 6,426,348 |
| 2024-12-09 | 1,325.00 | 1,338.00 | 1,318.00 | 1,337.00 | 1,125.43 | 14,819,090 |
| 2024-12-06 | 1,329.00 | 1,329.00 | 1,304.00 | 1,323.00 | 1,113.64 | 4,936,984 |
| 2024-12-05 | 1,324.00 | 1,326.00 | 1,310.00 | 1,310.00 | 1,102.70 | 6,387,279 |
| 2024-12-04 | 1,336.00 | 1,341.00 | 1,318.00 | 1,324.00 | 1,114.48 | 5,282,598 |
| 2024-12-03 | 1,319.00 | 1,349.00 | 1,309.00 | 1,330.00 | 1,119.53 | 12,895,650 |
| 2024-12-02 | 1,290.00 | 1,323.00 | 1,290.00 | 1,321.00 | 1,111.96 | 8,261,491 |
| 2024-11-29 | 1,313.00 | 1,313.00 | 1,298.00 | 1,299.00 | 1,093.44 | 5,135,591 |
| 2024-11-28 | 1,318.00 | 1,318.00 | 1,293.00 | 1,304.00 | 1,097.65 | 4,247,252 |
| 2024-11-27 | 1,296.00 | 1,305.00 | 1,282.00 | 1,302.00 | 1,095.97 | 6,004,195 |
| 2024-11-26 | 1,300.00 | 1,310.00 | 1,285.00 | 1,296.00 | 1,090.92 | 9,747,124 |
| 2024-11-25 | 1,320.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,102.70 | 12,783,690 |
| 2024-11-22 | 1,323.00 | 1,335.00 | 1,314.00 | 1,314.00 | 1,106.07 | 6,305,758 |
| 2024-11-21 | 1,335.00 | 1,335.00 | 1,307.00 | 1,317.00 | 1,108.59 | 6,895,338 |
| 2024-11-20 | 1,330.00 | 1,335.00 | 1,308.00 | 1,311.00 | 1,103.54 | 5,776,769 |
| 2024-11-19 | 1,339.00 | 1,346.00 | 1,317.00 | 1,317.00 | 1,108.59 | 5,562,720 |
| 2024-11-18 | 1,321.00 | 1,347.00 | 1,291.00 | 1,332.00 | 1,121.22 | 7,723,467 |
| 2024-11-15 | 1,280.00 | 1,328.00 | 1,280.00 | 1,322.00 | 1,112.80 | 11,444,750 |
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.