Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 137.00 | 137.00 | 131.00 | 134.00 | 121.10 | 513,672 |
| 2023-03-10 | 135.00 | 139.00 | 135.00 | 137.00 | 123.81 | 191,512 |
| 2023-03-09 | 137.00 | 139.00 | 137.00 | 139.00 | 125.61 | 495,753 |
| 2023-03-08 | 136.00 | 136.00 | 134.00 | 134.00 | 121.10 | 407,467 |
| 2023-03-07 | 136.00 | 137.00 | 134.00 | 135.00 | 122.00 | 1,431,778 |
| 2023-03-06 | 136.00 | 136.00 | 133.00 | 134.00 | 121.10 | 263,063 |
| 2023-03-03 | 141.00 | 141.00 | 135.00 | 135.00 | 122.00 | 544,473 |
| 2023-03-02 | 138.00 | 142.00 | 137.00 | 140.00 | 126.52 | 764,170 |
| 2023-03-01 | 137.00 | 143.00 | 137.00 | 140.00 | 126.52 | 827,500 |
| 2023-02-28 | 137.00 | 143.00 | 136.00 | 139.00 | 125.61 | 1,157,427 |
| 2023-02-27 | 135.00 | 144.00 | 135.00 | 140.00 | 126.52 | 2,560,354 |
| 2023-02-24 | 145.00 | 146.00 | 142.00 | 145.00 | 131.04 | 3,559,204 |
| 2023-02-23 | 140.00 | 145.00 | 140.00 | 145.00 | 131.04 | 805,759 |
| 2023-02-22 | 135.00 | 142.00 | 135.00 | 140.00 | 126.52 | 1,148,871 |
| 2023-02-21 | 138.00 | 141.00 | 136.00 | 139.00 | 125.61 | 1,822,975 |
| 2023-02-20 | 137.00 | 139.00 | 137.00 | 139.00 | 125.61 | 390,843 |
| 2023-02-17 | 138.00 | 139.00 | 137.00 | 139.00 | 125.61 | 886,300 |
| 2023-02-16 | 138.00 | 139.00 | 137.00 | 137.00 | 123.81 | 1,791,946 |
| 2023-02-15 | 137.00 | 138.00 | 134.00 | 138.00 | 124.71 | 382,246 |
| 2023-02-14 | 137.00 | 139.00 | 135.00 | 137.00 | 123.81 | 1,713,092 |
| 2023-02-13 | 136.00 | 137.00 | 136.00 | 137.00 | 123.81 | 73,248 |
| 2023-02-10 | 136.00 | 139.00 | 134.00 | 137.00 | 123.81 | 47,016,119 |
| 2023-02-09 | 135.00 | 137.00 | 135.00 | 137.00 | 123.81 | 1,341,103 |
| 2023-02-08 | 135.00 | 138.00 | 132.00 | 135.00 | 122.00 | 4,023,131 |
| 2023-02-07 | 133.00 | 137.00 | 133.00 | 135.00 | 122.00 | 1,865,955 |
| 2023-02-06 | 136.00 | 136.00 | 133.00 | 133.00 | 120.19 | 589,556 |
| 2023-02-03 | 137.00 | 137.00 | 131.00 | 134.00 | 121.10 | 913,368 |
| 2023-02-02 | 133.00 | 137.00 | 131.00 | 135.00 | 122.00 | 1,499,632 |
| 2023-02-01 | 135.00 | 135.00 | 131.00 | 133.00 | 120.19 | 894,896 |
| 2023-01-31 | 131.00 | 136.00 | 130.00 | 134.00 | 121.10 | 2,164,670 |
| 2023-01-30 | 134.00 | 138.00 | 129.00 | 131.00 | 118.39 | 3,697,006 |
| 2023-01-27 | 134.00 | 135.00 | 132.00 | 135.00 | 122.00 | 1,150,442 |
| 2023-01-26 | 132.00 | 138.00 | 132.00 | 135.00 | 122.00 | 538,126 |
| 2023-01-25 | 135.00 | 135.00 | 132.00 | 135.00 | 122.00 | 540,381 |
| 2023-01-24 | 135.00 | 136.00 | 133.00 | 134.00 | 121.10 | 774,065 |
| 2023-01-23 | 137.00 | 137.00 | 132.00 | 133.00 | 120.19 | 509,254 |
| 2023-01-20 | 137.00 | 138.00 | 134.00 | 137.00 | 123.81 | 1,021,977 |
| 2023-01-19 | 137.00 | 137.00 | 133.00 | 133.00 | 120.19 | 800,158 |
| 2023-01-18 | 138.00 | 140.00 | 135.00 | 138.00 | 124.71 | 491,290 |
| 2023-01-17 | 139.00 | 142.00 | 135.00 | 140.00 | 126.52 | 617,186 |
| 2023-01-16 | 143.00 | 143.00 | 136.00 | 139.00 | 125.61 | 1,722,485 |
| 2023-01-13 | 138.00 | 143.00 | 138.00 | 143.00 | 129.23 | 3,519,069 |
| 2023-01-12 | 138.00 | 140.00 | 136.00 | 140.00 | 126.52 | 1,529,231 |
| 2023-01-11 | 139.00 | 139.00 | 135.00 | 137.00 | 123.81 | 602,934 |
| 2023-01-10 | 137.00 | 140.00 | 135.00 | 137.00 | 123.81 | 886,223 |
| 2023-01-09 | 129.00 | 138.00 | 129.00 | 138.00 | 124.71 | 1,617,072 |
| 2023-01-06 | 132.00 | 133.00 | 128.00 | 128.00 | 115.67 | 319,354 |
| 2023-01-05 | 130.00 | 132.00 | 127.00 | 128.00 | 115.67 | 1,675,371 |
| 2023-01-04 | 130.00 | 130.00 | 130.00 | 130.00 | 117.48 | 211,751 |
| 2023-01-03 | 132.00 | 134.00 | 130.00 | 130.00 | 117.48 | 509,274 |
| 2022-12-30 | 132.00 | 132.00 | 132.00 | 132.00 | 119.29 | 143,415 |
| 2022-12-29 | 132.00 | 134.00 | 129.00 | 131.00 | 118.39 | 394,539 |
| 2022-12-28 | 130.00 | 133.00 | 129.00 | 130.00 | 117.48 | 778,190 |
| 2022-12-23 | 131.00 | 132.00 | 128.00 | 129.00 | 116.58 | 118,809 |
| 2022-12-22 | 130.00 | 131.00 | 127.00 | 127.00 | 114.77 | 103,742 |
| 2022-12-21 | 129.00 | 132.00 | 129.00 | 130.00 | 117.48 | 693,700 |
| 2022-12-20 | 129.00 | 130.00 | 128.00 | 130.00 | 117.48 | 260,207 |
| 2022-12-19 | 131.00 | 133.00 | 129.00 | 131.00 | 118.39 | 217,721 |
| 2022-12-15 | 132.00 | 132.00 | 130.00 | 130.00 | 117.48 | 521,460 |
| 2022-12-14 | 131.00 | 133.00 | 131.00 | 132.00 | 119.29 | 355,891 |
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.