Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 3,461,655 |
| 2023-09-04 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,220,169 |
| 2023-09-01 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 722,333 |
| 2023-08-31 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 567,822 |
| 2023-08-30 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,953,484 |
| 2023-08-29 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,443,265 |
| 2023-08-28 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,008,968 |
| 2023-08-25 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 313,359 |
| 2023-08-24 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 847,111 |
| 2023-08-23 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,350,333 |
| 2023-08-22 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3,172,763 |
| 2023-08-21 | 132.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1,530,527 |
| 2023-08-18 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1,329,446 |
| 2023-08-17 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 1,817,660 |
| 2023-08-16 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 3,047,179 |
| 2023-08-15 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | 4,323,827 |
| 2023-08-14 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,550,151 |
| 2023-08-11 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 206,546 |
| 2023-08-10 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 159,111 |
| 2023-08-08 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 186,223 |
| 2023-08-07 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 275,977 |
| 2023-08-04 | 116.00 | 122.00 | 115.00 | 118.00 | 118.00 | 2,082,563 |
| 2023-08-03 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 877,056 |
| 2023-08-02 | 123.00 | 127.00 | 113.00 | 117.00 | 117.00 | 517,642 |
| 2023-08-01 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 111,881 |
| 2023-07-31 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 2,657,367 |
| 2023-07-28 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 579,531 |
| 2023-07-27 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,493,780 |
| 2023-07-26 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 130,334 |
| 2023-07-25 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 102,129 |
| 2023-07-24 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 297,214 |
| 2023-07-21 | 124.00 | 124.00 | 114.00 | 123.00 | 123.00 | 617,608 |
| 2023-07-20 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 223,299 |
| 2023-07-19 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 203,352 |
| 2023-07-18 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 512,669 |
| 2023-07-17 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,825,851 |
| 2023-07-14 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 826,060 |
| 2023-07-13 | 118.00 | 125.00 | 118.00 | 124.00 | 124.00 | 602,808 |
| 2023-07-12 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 1,725,681 |
| 2023-07-11 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 162,031 |
| 2023-07-10 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 65,493 |
| 2023-07-07 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 863,721 |
| 2023-07-06 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 639,228 |
| 2023-07-05 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 441,651 |
| 2023-07-04 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,930,396 |
| 2023-07-03 | 114.00 | 115.00 | 107.00 | 115.00 | 115.00 | 3,071,194 |
| 2023-06-30 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 862,385 |
| 2023-06-29 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 547,556 |
| 2023-06-28 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 767,553 |
| 2023-06-27 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | 506,880 |
| 2023-06-26 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1,043,879 |
| 2023-06-23 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,546,114 |
| 2023-06-22 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 490,680 |
| 2023-06-21 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 434,610 |
| 2023-06-20 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 372,986 |
| 2023-06-19 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 181,054 |
| 2023-06-15 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | 594,550 |
| 2023-06-14 | 113.00 | 118.00 | 112.00 | 116.00 | 116.00 | 1,045,610 |
| 2023-06-13 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 747,973 |
| 2023-06-12 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 413,257 |
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.