Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 119.00 | 119.00 | 113.00 | 113.00 | 102.12 | 1,547,531 |
| 2022-09-19 | 115.00 | 119.00 | 112.00 | 118.00 | 106.64 | 1,831,738 |
| 2022-09-16 | 120.00 | 120.00 | 114.00 | 118.00 | 106.64 | 3,933,948 |
| 2022-09-15 | 124.00 | 125.00 | 117.00 | 120.00 | 108.44 | 2,752,490 |
| 2022-09-14 | 125.00 | 127.00 | 122.00 | 124.00 | 112.06 | 4,074,271 |
| 2022-09-13 | 135.00 | 136.00 | 132.00 | 135.00 | 111.16 | 3,367,689 |
| 2022-09-12 | 135.00 | 136.00 | 134.00 | 134.00 | 110.33 | 2,105,243 |
| 2022-09-09 | 135.00 | 135.00 | 133.00 | 133.00 | 109.51 | 771,504 |
| 2022-09-08 | 130.00 | 134.00 | 130.00 | 132.00 | 108.69 | 672,293 |
| 2022-09-07 | 130.00 | 130.00 | 127.00 | 129.00 | 106.22 | 1,673,414 |
| 2022-09-06 | 129.00 | 130.00 | 128.00 | 129.00 | 106.22 | 1,739,077 |
| 2022-09-05 | 128.00 | 130.00 | 127.00 | 130.00 | 107.04 | 1,079,061 |
| 2022-09-02 | 128.00 | 131.00 | 127.00 | 129.00 | 106.22 | 1,004,101 |
| 2022-09-01 | 130.00 | 130.00 | 125.00 | 128.00 | 105.39 | 3,352,297 |
| 2022-08-31 | 133.00 | 134.00 | 130.00 | 130.00 | 107.04 | 1,808,139 |
| 2022-08-30 | 133.00 | 134.00 | 132.00 | 132.00 | 108.69 | 2,178,930 |
| 2022-08-29 | 132.00 | 135.00 | 131.00 | 134.00 | 110.33 | 2,633,320 |
| 2022-08-26 | 132.00 | 136.00 | 131.00 | 135.00 | 111.16 | 3,102,237 |
| 2022-08-25 | 136.00 | 136.00 | 132.00 | 132.00 | 108.69 | 2,629,053 |
| 2022-08-24 | 133.00 | 137.00 | 131.00 | 134.00 | 110.33 | 6,771,957 |
| 2022-08-23 | 144.00 | 144.00 | 128.00 | 130.00 | 107.04 | 38,852,152 |
| 2022-08-22 | 140.00 | 146.00 | 139.00 | 146.00 | 120.21 | 2,353,847 |
| 2022-08-19 | 145.00 | 147.00 | 140.00 | 140.00 | 115.27 | 2,491,387 |
| 2022-08-18 | 144.00 | 146.00 | 144.00 | 144.00 | 118.57 | 273,538 |
| 2022-08-17 | 142.00 | 147.00 | 142.00 | 146.00 | 120.21 | 1,067,480 |
| 2022-08-16 | 140.00 | 146.00 | 139.00 | 146.00 | 120.21 | 3,224,823 |
| 2022-08-15 | 137.00 | 140.00 | 136.00 | 140.00 | 115.27 | 1,851,996 |
| 2022-08-12 | 140.00 | 140.00 | 137.00 | 139.00 | 114.45 | 3,044,574 |
| 2022-08-11 | 139.00 | 142.00 | 138.00 | 142.00 | 116.92 | 3,148,417 |
| 2022-08-10 | 145.00 | 146.00 | 140.00 | 140.00 | 115.27 | 3,368,224 |
| 2022-08-08 | 142.00 | 146.00 | 142.00 | 142.00 | 116.92 | 366,423 |
| 2022-08-05 | 142.00 | 147.00 | 142.00 | 143.00 | 117.74 | 375,582 |
| 2022-08-04 | 142.00 | 145.00 | 140.00 | 140.00 | 115.27 | 1,473,307 |
| 2022-08-03 | 144.00 | 144.00 | 140.00 | 140.00 | 115.27 | 1,483,030 |
| 2022-08-02 | 142.00 | 145.00 | 141.00 | 141.00 | 116.10 | 1,250,503 |
| 2022-08-01 | 147.00 | 147.00 | 142.00 | 142.00 | 116.92 | 2,945,546 |
| 2022-07-29 | 147.00 | 147.00 | 143.00 | 143.00 | 117.74 | 1,588,146 |
| 2022-07-28 | 146.00 | 148.00 | 145.00 | 146.00 | 120.21 | 2,327,690 |
| 2022-07-27 | 148.00 | 152.00 | 145.00 | 147.00 | 121.04 | 2,550,045 |
| 2022-07-26 | 149.00 | 155.00 | 141.00 | 148.00 | 121.86 | 6,107,025 |
| 2022-07-25 | 145.00 | 151.00 | 137.00 | 138.00 | 113.63 | 6,451,416 |
| 2022-07-22 | 147.00 | 152.00 | 144.00 | 145.00 | 119.39 | 1,051,671 |
| 2022-07-21 | 145.00 | 150.00 | 144.00 | 147.00 | 121.04 | 709,930 |
| 2022-07-20 | 143.00 | 149.00 | 139.00 | 148.00 | 121.86 | 1,159,106 |
| 2022-07-19 | 140.00 | 146.00 | 139.00 | 141.00 | 116.10 | 592,601 |
| 2022-07-18 | 142.00 | 145.00 | 139.00 | 142.00 | 116.92 | 3,834,755 |
| 2022-07-15 | 141.00 | 143.00 | 139.00 | 139.00 | 114.45 | 1,416,578 |
| 2022-07-14 | 141.00 | 147.00 | 136.00 | 140.00 | 115.27 | 1,449,806 |
| 2022-07-13 | 145.00 | 145.00 | 141.00 | 142.00 | 116.92 | 905,618 |
| 2022-07-12 | 148.00 | 150.00 | 142.00 | 145.00 | 119.39 | 429,068 |
| 2022-07-11 | 142.00 | 149.00 | 142.00 | 149.00 | 122.68 | 1,564,816 |
| 2022-07-08 | 153.00 | 154.00 | 145.00 | 149.00 | 122.68 | 675,161 |
| 2022-07-07 | 149.00 | 154.00 | 142.00 | 150.00 | 123.51 | 1,335,999 |
| 2022-07-06 | 140.00 | 144.00 | 139.00 | 144.00 | 118.57 | 1,765,742 |
| 2022-07-05 | 145.00 | 148.00 | 136.00 | 139.00 | 114.45 | 3,881,582 |
| 2022-07-04 | 148.00 | 148.00 | 144.00 | 146.00 | 120.21 | 1,913,314 |
| 2022-07-01 | 156.00 | 156.00 | 143.00 | 149.00 | 122.68 | 3,062,912 |
| 2022-06-30 | 158.00 | 164.00 | 150.00 | 156.00 | 128.45 | 7,975,962 |
| 2022-06-29 | 157.00 | 165.00 | 157.00 | 162.00 | 133.39 | 1,926,206 |
| 2022-06-28 | 158.00 | 160.00 | 155.00 | 158.00 | 130.09 | 1,902,371 |
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.