Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,554,394 |
| 2024-08-21 | 158.00 | 160.00 | 157.00 | 157.00 | 157.00 | 8,221,142 |
| 2024-08-20 | 153.00 | 160.00 | 153.00 | 158.00 | 158.00 | 3,491,852 |
| 2024-08-19 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | 2,867,392 |
| 2024-08-16 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 2,027,064 |
| 2024-08-15 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 808,697 |
| 2024-08-14 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,766,385 |
| 2024-08-13 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 8,463,413 |
| 2024-08-12 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 14,035,644 |
| 2024-08-08 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 1,732,103 |
| 2024-08-07 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 545,556 |
| 2024-08-06 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 4,308,565 |
| 2024-08-05 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 5,715,113 |
| 2024-08-02 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 711,015 |
| 2024-08-01 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 338,164 |
| 2024-07-31 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 943,856 |
| 2024-07-30 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 11,163,210 |
| 2024-07-29 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 1,208,002 |
| 2024-07-26 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2,530,860 |
| 2024-07-25 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 12,569,013 |
| 2024-07-24 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 590,714 |
| 2024-07-23 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 6,896,409 |
| 2024-07-22 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,551,049 |
| 2024-07-19 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 379,611 |
| 2024-07-18 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,883,759 |
| 2024-07-17 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,019,246 |
| 2024-07-16 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 2,537,514 |
| 2024-07-15 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 917,798 |
| 2024-07-12 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 612,127 |
| 2024-07-11 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 2,834,166 |
| 2024-07-10 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 816,137 |
| 2024-07-09 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | 1,163,319 |
| 2024-07-08 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,533,874 |
| 2024-07-05 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | 940,951 |
| 2024-07-04 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 311,923 |
| 2024-07-03 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 543,937 |
| 2024-07-02 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,026,575 |
| 2024-07-01 | 151.00 | 151.00 | 142.00 | 147.00 | 147.00 | 466,089 |
| 2024-06-28 | 150.00 | 150.00 | 141.00 | 148.00 | 148.00 | 1,374,150 |
| 2024-06-27 | 149.00 | 155.00 | 145.00 | 148.00 | 148.00 | 1,252,347 |
| 2024-06-26 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 403,637 |
| 2024-06-25 | 152.00 | 155.00 | 144.00 | 144.00 | 144.00 | 2,354,204 |
| 2024-06-24 | 145.00 | 155.00 | 145.00 | 150.00 | 150.00 | 1,870,246 |
| 2024-06-21 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 1,585,665 |
| 2024-06-20 | 140.00 | 140.00 | 133.00 | 139.00 | 139.00 | 1,320,757 |
| 2024-06-19 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 381,435 |
| 2024-06-18 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,724,747 |
| 2024-06-14 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,212,526 |
| 2024-06-13 | 132.00 | 139.00 | 131.00 | 139.00 | 139.00 | 1,351,244 |
| 2024-06-12 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 135,184 |
| 2024-06-11 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1,861,033 |
| 2024-06-10 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 295,595 |
| 2024-06-07 | 126.00 | 131.00 | 126.00 | 129.00 | 129.00 | 523,302 |
| 2024-06-06 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 760,679 |
| 2024-06-05 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 529,121 |
| 2024-06-04 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2,721,734 |
| 2024-06-03 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 628,880 |
| 2024-05-31 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,499,554 |
| 2024-05-30 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,873,205 |
| 2024-05-28 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1,864,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-12 | 13.0000 ZAC |
| 2022-09-14 | 12.0000 ZAC |
| 2022-04-06 | 22.0000 ZAC |
| 2021-09-01 | 7.0000 ZAC |
| 2020-03-25 | 4.0000 ZAC |
| 2019-03-27 | 6.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.