Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 833,812 |
| 2024-05-24 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1,082,565 |
| 2024-05-23 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,323,833 |
| 2024-05-22 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 875,933 |
| 2024-05-21 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 1,434,914 |
| 2024-05-20 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,767,456 |
| 2024-05-17 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3,508,468 |
| 2024-05-16 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 529,026 |
| 2024-05-15 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,719,070 |
| 2024-05-14 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 338,834 |
| 2024-05-13 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 375,590 |
| 2024-05-10 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 2,278,245 |
| 2024-05-09 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 2,796,092 |
| 2024-05-08 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,857,033 |
| 2024-05-07 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 1,832,186 |
| 2024-05-06 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,113,314 |
| 2024-05-03 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,562,360 |
| 2024-05-02 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1,677,281 |
| 2024-04-30 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 2,368,764 |
| 2024-04-29 | 130.00 | 133.00 | 126.00 | 126.00 | 126.00 | 4,534,446 |
| 2024-04-26 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,579,156 |
| 2024-04-25 | 130.00 | 137.00 | 127.00 | 127.00 | 127.00 | 898,675 |
| 2024-04-24 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 3,395,309 |
| 2024-04-23 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | 932,457 |
| 2024-04-22 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 3,380,731 |
| 2024-04-19 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 990,710 |
| 2024-04-18 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 627,092 |
| 2024-04-17 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1,521,137 |
| 2024-04-16 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,406,262 |
| 2024-04-15 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | 4,332,969 |
| 2024-04-12 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 939,430 |
| 2024-04-11 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,357,687 |
| 2024-04-10 | 139.00 | 144.00 | 132.00 | 137.00 | 137.00 | 2,146,330 |
| 2024-04-09 | 158.00 | 160.00 | 152.00 | 156.00 | 156.00 | 3,349,909 |
| 2024-04-08 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,705,994 |
| 2024-04-05 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 2,536,882 |
| 2024-04-04 | 159.00 | 161.00 | 153.00 | 158.00 | 158.00 | 2,497,221 |
| 2024-04-03 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,142,687 |
| 2024-04-02 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 2,324,224 |
| 2024-03-28 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 818,654 |
| 2024-03-27 | 158.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,193,680 |
| 2024-03-26 | 155.00 | 158.00 | 150.00 | 157.00 | 157.00 | 3,958,239 |
| 2024-03-25 | 151.00 | 155.00 | 149.00 | 152.00 | 152.00 | 3,173,490 |
| 2024-03-22 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 3,626,090 |
| 2024-03-20 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 913,949 |
| 2024-03-19 | 145.00 | 147.00 | 141.00 | 145.00 | 145.00 | 574,734 |
| 2024-03-18 | 145.00 | 149.00 | 142.00 | 144.00 | 144.00 | 3,648,439 |
| 2024-03-15 | 143.00 | 144.00 | 136.00 | 140.00 | 140.00 | 1,552,569 |
| 2024-03-14 | 147.00 | 148.00 | 141.00 | 142.00 | 142.00 | 1,414,983 |
| 2024-03-13 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 9,340,805 |
| 2024-03-12 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 390,811 |
| 2024-03-11 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 873,375 |
| 2024-03-08 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 474,049 |
| 2024-03-07 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 223,104 |
| 2024-03-06 | 143.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1,053,360 |
| 2024-03-05 | 138.00 | 147.00 | 133.00 | 145.00 | 145.00 | 966,407 |
| 2024-03-04 | 128.00 | 148.00 | 128.00 | 139.00 | 139.00 | 3,851,331 |
| 2024-03-01 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 228,889 |
| 2024-02-29 | 125.00 | 126.00 | 120.00 | 125.00 | 125.00 | 1,174,379 |
| 2024-02-28 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 62,164 |
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.