Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 129.00 | 129.00 | 122.00 | 127.00 | 127.00 | 432,139 |
| 2024-02-26 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 279,529 |
| 2024-02-23 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,230,378 |
| 2024-02-22 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 182,103 |
| 2024-02-21 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 12,820 |
| 2024-02-20 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 433,601 |
| 2024-02-19 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 224,313 |
| 2024-02-16 | 127.00 | 130.00 | 123.00 | 130.00 | 130.00 | 768,565 |
| 2024-02-15 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,251,305 |
| 2024-02-14 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 803,385 |
| 2024-02-13 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,114,423 |
| 2024-02-12 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 871,665 |
| 2024-02-09 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 680,709 |
| 2024-02-08 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | 255,398 |
| 2024-02-07 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 215,551 |
| 2024-02-06 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 433,594 |
| 2024-02-05 | 134.00 | 134.00 | 129.00 | 133.00 | 133.00 | 745,019 |
| 2024-02-02 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 487,381 |
| 2024-02-01 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,212,286 |
| 2024-01-31 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 630,109 |
| 2024-01-30 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 645,721 |
| 2024-01-29 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 341,189 |
| 2024-01-26 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 322,090 |
| 2024-01-25 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 733,905 |
| 2024-01-24 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 292,682 |
| 2024-01-23 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 589,325 |
| 2024-01-22 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 155,153 |
| 2024-01-19 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 501,366 |
| 2024-01-18 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 219,737 |
| 2024-01-17 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 634,396 |
| 2024-01-16 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 476,742 |
| 2024-01-15 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 429,687 |
| 2024-01-12 | 125.00 | 135.00 | 125.00 | 134.00 | 134.00 | 3,065,150 |
| 2024-01-11 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 512,576 |
| 2024-01-10 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 119,895 |
| 2024-01-09 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 376,527 |
| 2024-01-08 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 180,409 |
| 2024-01-05 | 129.00 | 140.00 | 127.00 | 135.00 | 135.00 | 2,075,248 |
| 2024-01-04 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 539,826 |
| 2024-01-03 | 129.00 | 129.00 | 123.00 | 129.00 | 129.00 | 566,166 |
| 2024-01-02 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 296,337 |
| 2023-12-29 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 348,617 |
| 2023-12-28 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 332,974 |
| 2023-12-27 | 126.00 | 139.00 | 123.00 | 129.00 | 129.00 | 2,065,453 |
| 2023-12-22 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,633,106 |
| 2023-12-21 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 549,488 |
| 2023-12-20 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,134,910 |
| 2023-12-19 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 795,557 |
| 2023-12-18 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 865,853 |
| 2023-12-14 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 394,285 |
| 2023-12-13 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 556,615 |
| 2023-12-12 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 605,837 |
| 2023-12-11 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 346,893 |
| 2023-12-08 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 1,272,040 |
| 2023-12-07 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,218,366 |
| 2023-12-06 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 292,291 |
| 2023-12-05 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 206,886 |
| 2023-12-04 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 87,935 |
| 2023-12-01 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 141,555 |
| 2023-11-30 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 183,000 |
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.