Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 142,421 |
| 2023-11-28 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 253,224 |
| 2023-11-27 | 122.00 | 122.00 | 117.00 | 121.00 | 121.00 | 799,842 |
| 2023-11-24 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 169,222 |
| 2023-11-23 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 366,718 |
| 2023-11-22 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 336,095 |
| 2023-11-21 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,021,016 |
| 2023-11-20 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 64,154 |
| 2023-11-17 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,400,557 |
| 2023-11-16 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 780,073 |
| 2023-11-15 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 145,682 |
| 2023-11-14 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 91,624 |
| 2023-11-13 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 256,471 |
| 2023-11-10 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 123,703 |
| 2023-11-09 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 312,296 |
| 2023-11-08 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 391,549 |
| 2023-11-07 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 430,963 |
| 2023-11-06 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 252,859 |
| 2023-11-03 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,022,756 |
| 2023-11-02 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 416,049 |
| 2023-11-01 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 107,404 |
| 2023-10-31 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 456,836 |
| 2023-10-30 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 255,220 |
| 2023-10-27 | 118.00 | 124.00 | 116.00 | 117.00 | 117.00 | 1,270,004 |
| 2023-10-26 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1,333,657 |
| 2023-10-25 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | 4,476,304 |
| 2023-10-24 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 1,425,883 |
| 2023-10-23 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,122,519 |
| 2023-10-20 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2,808,778 |
| 2023-10-19 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 202,178 |
| 2023-10-18 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1,622,113 |
| 2023-10-17 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 391,264 |
| 2023-10-16 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 826,222 |
| 2023-10-13 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,283,822 |
| 2023-10-12 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 919,096 |
| 2023-10-11 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 348,626 |
| 2023-10-10 | 121.00 | 121.00 | 112.00 | 118.00 | 118.00 | 2,803,463 |
| 2023-10-09 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1,710,301 |
| 2023-10-06 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2,300,458 |
| 2023-10-05 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 949,916 |
| 2023-10-04 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,598,439 |
| 2023-10-03 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,196,932 |
| 2023-10-02 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,604,614 |
| 2023-09-29 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 505,054 |
| 2023-09-28 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 214,895 |
| 2023-09-27 | 122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 677,055 |
| 2023-09-26 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 432,833 |
| 2023-09-22 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 313,035 |
| 2023-09-21 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 920,116 |
| 2023-09-20 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 317,601 |
| 2023-09-19 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 518,536 |
| 2023-09-18 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 984,518 |
| 2023-09-15 | 122.00 | 125.00 | 115.00 | 115.00 | 115.00 | 2,917,185 |
| 2023-09-14 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 397,993 |
| 2023-09-13 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 495,090 |
| 2023-09-12 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 347,372 |
| 2023-09-11 | 123.00 | 125.00 | 117.00 | 124.00 | 124.00 | 1,623,732 |
| 2023-09-08 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 429,129 |
| 2023-09-07 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,563,730 |
| 2023-09-06 | 118.00 | 123.00 | 116.00 | 121.00 | 121.00 | 979,477 |
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.