Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 135.00 | 137.00 | 131.00 | 133.00 | 120.19 | 5,749,996 |
| 2022-12-12 | 137.00 | 137.00 | 132.00 | 135.00 | 122.00 | 582,898 |
| 2022-12-09 | 126.00 | 134.00 | 126.00 | 130.00 | 117.48 | 908,798 |
| 2022-12-08 | 136.00 | 137.00 | 130.00 | 131.00 | 118.39 | 570,109 |
| 2022-12-07 | 135.00 | 136.00 | 129.00 | 136.00 | 122.90 | 634,070 |
| 2022-12-06 | 127.00 | 135.00 | 125.00 | 135.00 | 122.00 | 2,825,124 |
| 2022-12-05 | 124.00 | 128.00 | 124.00 | 127.00 | 114.77 | 977,209 |
| 2022-12-02 | 127.00 | 127.00 | 123.00 | 125.00 | 112.96 | 649,616 |
| 2022-12-01 | 123.00 | 126.00 | 122.00 | 124.00 | 112.06 | 2,793,406 |
| 2022-11-30 | 123.00 | 123.00 | 120.00 | 123.00 | 111.16 | 670,112 |
| 2022-11-29 | 124.00 | 124.00 | 119.00 | 119.00 | 107.54 | 508,017 |
| 2022-11-28 | 124.00 | 124.00 | 120.00 | 124.00 | 112.06 | 990,721 |
| 2022-11-25 | 123.00 | 126.00 | 121.00 | 124.00 | 112.06 | 672,112 |
| 2022-11-24 | 122.00 | 123.00 | 122.00 | 122.00 | 110.25 | 774,794 |
| 2022-11-23 | 125.00 | 125.00 | 121.00 | 123.00 | 111.16 | 1,423,615 |
| 2022-11-22 | 122.00 | 126.00 | 121.00 | 125.00 | 112.96 | 1,119,435 |
| 2022-11-21 | 124.00 | 125.00 | 119.00 | 124.00 | 112.06 | 2,395,381 |
| 2022-11-18 | 125.00 | 125.00 | 123.00 | 123.00 | 111.16 | 425,083 |
| 2022-11-17 | 126.00 | 126.00 | 122.00 | 126.00 | 113.87 | 428,887 |
| 2022-11-16 | 125.00 | 126.00 | 124.00 | 125.00 | 112.96 | 190,074 |
| 2022-11-15 | 126.00 | 127.00 | 122.00 | 124.00 | 112.06 | 478,721 |
| 2022-11-14 | 124.00 | 128.00 | 121.00 | 124.00 | 112.06 | 775,778 |
| 2022-11-11 | 125.00 | 127.00 | 125.00 | 126.00 | 113.87 | 1,272,810 |
| 2022-11-10 | 124.00 | 124.00 | 120.00 | 123.00 | 111.16 | 625,892 |
| 2022-11-09 | 125.00 | 125.00 | 123.00 | 124.00 | 112.06 | 653,999 |
| 2022-11-08 | 126.00 | 126.00 | 123.00 | 123.00 | 111.16 | 296,625 |
| 2022-11-07 | 124.00 | 126.00 | 124.00 | 125.00 | 112.96 | 903,917 |
| 2022-11-04 | 120.00 | 125.00 | 120.00 | 123.00 | 111.16 | 604,955 |
| 2022-11-03 | 124.00 | 124.00 | 119.00 | 119.00 | 107.54 | 493,963 |
| 2022-11-02 | 125.00 | 125.00 | 121.00 | 125.00 | 112.96 | 230,762 |
| 2022-11-01 | 124.00 | 124.00 | 120.00 | 123.00 | 111.16 | 311,183 |
| 2022-10-31 | 120.00 | 124.00 | 120.00 | 124.00 | 112.06 | 472,691 |
| 2022-10-28 | 123.00 | 125.00 | 119.00 | 119.00 | 107.54 | 1,112,547 |
| 2022-10-27 | 124.00 | 124.00 | 122.00 | 122.00 | 110.25 | 279,980 |
| 2022-10-26 | 120.00 | 124.00 | 120.00 | 123.00 | 111.16 | 1,641,208 |
| 2022-10-25 | 122.00 | 124.00 | 119.00 | 120.00 | 108.44 | 533,578 |
| 2022-10-24 | 119.00 | 122.00 | 118.00 | 119.00 | 107.54 | 1,559,500 |
| 2022-10-21 | 116.00 | 119.00 | 115.00 | 117.00 | 105.73 | 486,411 |
| 2022-10-20 | 114.00 | 117.00 | 114.00 | 116.00 | 104.83 | 259,795 |
| 2022-10-19 | 115.00 | 117.00 | 115.00 | 116.00 | 104.83 | 1,436,567 |
| 2022-10-18 | 115.00 | 117.00 | 114.00 | 114.00 | 103.02 | 705,946 |
| 2022-10-17 | 117.00 | 117.00 | 113.00 | 114.00 | 103.02 | 676,535 |
| 2022-10-14 | 117.00 | 118.00 | 115.00 | 115.00 | 103.93 | 935,214 |
| 2022-10-13 | 114.00 | 118.00 | 111.00 | 117.00 | 105.73 | 1,597,257 |
| 2022-10-12 | 114.00 | 116.00 | 111.00 | 112.00 | 101.21 | 360,424 |
| 2022-10-11 | 115.00 | 116.00 | 114.00 | 116.00 | 104.83 | 880,920 |
| 2022-10-10 | 116.00 | 116.00 | 112.00 | 116.00 | 104.83 | 882,908 |
| 2022-10-07 | 115.00 | 115.00 | 113.00 | 115.00 | 103.93 | 498,099 |
| 2022-10-06 | 115.00 | 117.00 | 111.00 | 113.00 | 102.12 | 356,904 |
| 2022-10-05 | 117.00 | 117.00 | 115.00 | 116.00 | 104.83 | 256,416 |
| 2022-10-04 | 113.00 | 117.00 | 110.00 | 117.00 | 105.73 | 5,613,906 |
| 2022-10-03 | 114.00 | 114.00 | 109.00 | 113.00 | 102.12 | 1,213,695 |
| 2022-09-30 | 112.00 | 112.00 | 108.00 | 111.00 | 100.31 | 646,365 |
| 2022-09-29 | 113.00 | 114.00 | 103.00 | 113.00 | 102.12 | 2,402,317 |
| 2022-09-28 | 109.00 | 110.00 | 104.00 | 108.00 | 97.600 | 1,382,350 |
| 2022-09-27 | 108.00 | 112.00 | 108.00 | 111.00 | 100.31 | 645,544 |
| 2022-09-26 | 110.00 | 111.00 | 104.00 | 111.00 | 100.31 | 2,633,257 |
| 2022-09-23 | 115.00 | 116.00 | 110.00 | 114.00 | 103.02 | 4,290,065 |
| 2022-09-22 | 115.00 | 116.00 | 112.00 | 115.00 | 103.93 | 2,941,520 |
| 2022-09-21 | 115.00 | 117.00 | 114.00 | 115.00 | 103.93 | 750,643 |
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.