Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 160.00 | 164.00 | 156.00 | 158.00 | 130.09 | 3,271,615 |
| 2022-06-24 | 155.00 | 158.00 | 153.00 | 158.00 | 130.09 | 2,483,933 |
| 2022-06-23 | 158.00 | 158.00 | 150.00 | 155.00 | 127.62 | 2,812,870 |
| 2022-06-22 | 160.00 | 160.00 | 153.00 | 158.00 | 130.09 | 4,163,484 |
| 2022-06-21 | 162.00 | 167.00 | 161.00 | 161.00 | 132.56 | 1,828,308 |
| 2022-06-20 | 161.00 | 166.00 | 161.00 | 162.00 | 133.39 | 762,035 |
| 2022-06-17 | 163.00 | 168.00 | 157.00 | 162.00 | 133.39 | 3,121,122 |
| 2022-06-15 | 161.00 | 166.00 | 157.00 | 164.00 | 135.03 | 2,988,984 |
| 2022-06-14 | 160.00 | 165.00 | 157.00 | 159.00 | 130.92 | 7,750,735 |
| 2022-06-13 | 170.00 | 170.00 | 158.00 | 163.00 | 134.21 | 7,468,808 |
| 2022-06-10 | 176.00 | 178.00 | 169.00 | 172.00 | 141.62 | 3,553,933 |
| 2022-06-09 | 174.00 | 180.00 | 174.00 | 177.00 | 145.74 | 3,606,058 |
| 2022-06-08 | 164.00 | 183.00 | 164.00 | 172.00 | 141.62 | 6,158,659 |
| 2022-06-07 | 165.00 | 169.00 | 163.00 | 165.00 | 135.86 | 1,300,345 |
| 2022-06-06 | 164.00 | 167.00 | 160.00 | 165.00 | 135.86 | 1,740,823 |
| 2022-06-03 | 164.00 | 166.00 | 161.00 | 161.00 | 132.56 | 515,920 |
| 2022-06-02 | 160.00 | 165.00 | 159.00 | 161.00 | 132.56 | 2,117,043 |
| 2022-06-01 | 163.00 | 163.00 | 159.00 | 159.00 | 130.92 | 596,795 |
| 2022-05-31 | 162.00 | 165.00 | 159.00 | 163.00 | 134.21 | 2,058,219 |
| 2022-05-30 | 161.00 | 167.00 | 161.00 | 162.00 | 133.39 | 1,120,078 |
| 2022-05-27 | 160.00 | 163.00 | 158.00 | 160.00 | 131.74 | 4,735,209 |
| 2022-05-26 | 162.00 | 164.00 | 161.00 | 162.00 | 133.39 | 350,957 |
| 2022-05-25 | 160.00 | 165.00 | 160.00 | 164.00 | 135.03 | 1,035,372 |
| 2022-05-24 | 165.00 | 166.00 | 159.00 | 164.00 | 135.03 | 589,761 |
| 2022-05-23 | 160.00 | 164.00 | 160.00 | 160.00 | 131.74 | 711,001 |
| 2022-05-20 | 160.00 | 164.00 | 158.00 | 159.00 | 130.92 | 1,893,675 |
| 2022-05-19 | 159.00 | 162.00 | 157.00 | 159.00 | 130.92 | 1,506,195 |
| 2022-05-18 | 164.00 | 169.00 | 162.00 | 162.00 | 133.39 | 871,961 |
| 2022-05-17 | 160.00 | 167.00 | 159.00 | 164.00 | 135.03 | 860,904 |
| 2022-05-16 | 161.00 | 163.00 | 159.00 | 163.00 | 134.21 | 776,298 |
| 2022-05-13 | 161.00 | 162.00 | 156.00 | 162.00 | 133.39 | 1,286,430 |
| 2022-05-12 | 162.00 | 163.00 | 154.00 | 156.00 | 128.45 | 4,665,520 |
| 2022-05-11 | 155.00 | 165.00 | 155.00 | 165.00 | 135.86 | 3,029,977 |
| 2022-05-10 | 163.00 | 163.00 | 154.00 | 154.00 | 126.80 | 2,587,143 |
| 2022-05-09 | 164.00 | 164.00 | 155.00 | 158.00 | 130.09 | 3,092,653 |
| 2022-05-06 | 163.00 | 169.00 | 159.00 | 161.00 | 132.56 | 7,896,006 |
| 2022-05-05 | 162.00 | 171.00 | 162.00 | 163.00 | 134.21 | 4,834,337 |
| 2022-05-04 | 160.00 | 166.00 | 159.00 | 162.00 | 133.39 | 2,079,378 |
| 2022-05-03 | 176.00 | 176.00 | 160.00 | 162.00 | 133.39 | 4,983,613 |
| 2022-04-29 | 175.00 | 178.00 | 172.00 | 172.00 | 141.62 | 4,505,131 |
| 2022-04-28 | 167.00 | 177.00 | 160.00 | 174.00 | 143.27 | 5,186,439 |
| 2022-04-26 | 161.00 | 168.00 | 159.00 | 165.00 | 135.86 | 4,345,867 |
| 2022-04-25 | 155.00 | 160.00 | 149.00 | 157.00 | 129.27 | 12,716,520 |
| 2022-04-22 | 162.00 | 162.00 | 156.00 | 157.00 | 129.27 | 6,074,874 |
| 2022-04-21 | 165.00 | 165.00 | 160.00 | 162.00 | 133.39 | 2,041,097 |
| 2022-04-20 | 165.00 | 165.00 | 157.00 | 165.00 | 135.86 | 2,862,330 |
| 2022-04-19 | 170.00 | 170.00 | 162.00 | 165.00 | 135.86 | 2,212,823 |
| 2022-04-14 | 169.00 | 170.00 | 165.00 | 169.00 | 139.15 | 4,590,600 |
| 2022-04-13 | 158.00 | 168.00 | 157.00 | 166.00 | 136.68 | 5,058,766 |
| 2022-04-12 | 167.00 | 167.00 | 154.00 | 157.00 | 129.27 | 6,342,180 |
| 2022-04-11 | 170.00 | 174.00 | 163.00 | 165.00 | 135.86 | 5,234,071 |
| 2022-04-08 | 169.00 | 170.00 | 166.00 | 169.00 | 139.15 | 5,674,593 |
| 2022-04-07 | 168.00 | 174.00 | 167.00 | 169.00 | 139.15 | 3,302,712 |
| 2022-04-06 | 175.00 | 176.00 | 167.00 | 170.00 | 139.97 | 8,880,050 |
| 2022-04-05 | 193.00 | 196.00 | 187.00 | 188.00 | 136.68 | 11,442,892 |
| 2022-04-04 | 186.00 | 193.00 | 186.00 | 192.00 | 139.59 | 7,569,788 |
| 2022-04-01 | 186.00 | 187.00 | 182.00 | 185.00 | 134.50 | 3,832,042 |
| 2022-03-31 | 183.00 | 185.00 | 178.00 | 183.00 | 133.05 | 5,326,473 |
| 2022-03-30 | 179.00 | 181.00 | 175.00 | 179.00 | 130.14 | 1,627,405 |
| 2022-03-29 | 180.00 | 184.00 | 174.00 | 174.00 | 126.50 | 7,815,990 |
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.