Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 413,257 |
| 2023-06-09 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,434,970 |
| 2023-06-08 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 210,064 |
| 2023-06-07 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 870,645 |
| 2023-06-06 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 922,728 |
| 2023-06-05 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,579,006 |
| 2023-06-02 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 930,069 |
| 2023-06-01 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 124,010 |
| 2023-05-31 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1,187,516 |
| 2023-05-30 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,815,478 |
| 2023-05-29 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,116,500 |
| 2023-05-26 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 876,017 |
| 2023-05-25 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 599,612 |
| 2023-05-24 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 589,721 |
| 2023-05-23 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,769,324 |
| 2023-05-22 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,239,591 |
| 2023-05-19 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 822,331 |
| 2023-05-18 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 1,113,118 |
| 2023-05-17 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 218,063 |
| 2023-05-16 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 606,684 |
| 2023-05-15 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 421,989 |
| 2023-05-12 | 113.00 | 120.00 | 113.00 | 117.00 | 117.00 | 1,273,799 |
| 2023-05-11 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 977,853 |
| 2023-05-10 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,067,181 |
| 2023-05-09 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 744,490 |
| 2023-05-08 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,547,603 |
| 2023-05-05 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 901,489 |
| 2023-05-04 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 774,410 |
| 2023-05-03 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 729,795 |
| 2023-05-02 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 536,192 |
| 2023-04-28 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 887,479 |
| 2023-04-26 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 634,787 |
| 2023-04-25 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 800,258 |
| 2023-04-24 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 837,208 |
| 2023-04-21 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 917,897 |
| 2023-04-20 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,013,992 |
| 2023-04-19 | 124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2,076,052 |
| 2023-04-18 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 24,562,973 |
| 2023-04-17 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 1,832,458 |
| 2023-04-14 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 599,811 |
| 2023-04-13 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 249,080 |
| 2023-04-12 | 125.00 | 129.00 | 115.00 | 126.00 | 126.00 | 1,920,171 |
| 2023-04-11 | 135.00 | 135.00 | 133.00 | 135.00 | 122.00 | 2,047,537 |
| 2023-04-06 | 135.00 | 136.00 | 132.00 | 133.00 | 120.19 | 783,877 |
| 2023-04-05 | 135.00 | 136.00 | 133.00 | 134.00 | 121.10 | 655,545 |
| 2023-04-04 | 138.00 | 138.00 | 135.00 | 135.00 | 122.00 | 951,845 |
| 2023-04-03 | 137.00 | 138.00 | 135.00 | 137.00 | 123.81 | 982,047 |
| 2023-03-31 | 135.00 | 138.00 | 135.00 | 136.00 | 122.90 | 1,283,834 |
| 2023-03-30 | 137.00 | 137.00 | 135.00 | 137.00 | 123.81 | 655,324 |
| 2023-03-29 | 134.00 | 137.00 | 133.00 | 137.00 | 123.81 | 961,534 |
| 2023-03-28 | 134.00 | 134.00 | 131.00 | 134.00 | 121.10 | 258,836 |
| 2023-03-27 | 133.00 | 134.00 | 133.00 | 133.00 | 120.19 | 292,591 |
| 2023-03-24 | 134.00 | 134.00 | 133.00 | 133.00 | 120.19 | 655,694 |
| 2023-03-23 | 135.00 | 135.00 | 133.00 | 135.00 | 122.00 | 432,507 |
| 2023-03-22 | 135.00 | 138.00 | 132.00 | 135.00 | 122.00 | 828,139 |
| 2023-03-20 | 135.00 | 139.00 | 132.00 | 135.00 | 122.00 | 3,505,851 |
| 2023-03-17 | 131.00 | 134.00 | 130.00 | 133.00 | 120.19 | 576,837 |
| 2023-03-16 | 134.00 | 138.00 | 130.00 | 134.00 | 121.10 | 3,461,969 |
| 2023-03-15 | 134.00 | 139.00 | 133.00 | 134.00 | 121.10 | 1,357,193 |
| 2023-03-14 | 134.00 | 135.00 | 132.00 | 134.00 | 121.10 | 786,556 |
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.