Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 240,791 |
| 2026-07-21 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 304,034 |
| 2026-07-20 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 658,554 |
| 2026-07-17 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 317,018 |
| 2026-07-16 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 262,213 |
| 2026-07-15 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 306,940 |
| 2026-07-14 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,007,390 |
| 2026-07-13 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 533,936 |
| 2026-07-10 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 259,251 |
| 2026-07-09 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,958,486 |
| 2026-07-08 | 128.00 | 129.00 | 123.00 | 123.00 | 123.00 | 644,767 |
| 2026-07-07 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,029,801 |
| 2026-07-06 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 282,156 |
| 2026-07-03 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 229,119 |
| 2026-07-02 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 181,516 |
| 2026-07-01 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 214,973 |
| 2026-06-30 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 363,039 |
| 2026-06-29 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 214,877 |
| 2026-06-26 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 262,330 |
| 2026-06-25 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 200,903 |
| 2026-06-24 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 96,662 |
| 2026-06-23 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 3,172,657 |
| 2026-06-22 | 127.00 | 132.00 | 126.00 | 131.00 | 131.00 | 822,130 |
| 2026-06-19 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 46,298 |
| 2026-06-18 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | 1,396,977 |
| 2026-06-17 | 132.00 | 134.00 | 122.00 | 128.00 | 128.00 | 8,109,258 |
| 2026-06-15 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2,060,391 |
| 2026-06-12 | 134.00 | 134.00 | 127.00 | 134.00 | 134.00 | 707,511 |
| 2026-06-11 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,169,038 |
| 2026-06-10 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,036,944 |
| 2026-06-09 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 577,740 |
| 2026-06-08 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 2,629,230 |
| 2026-06-05 | 129.00 | 135.00 | 129.00 | 133.00 | 133.00 | 2,071,051 |
| 2026-06-04 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3,007,037 |
| 2026-06-03 | 130.00 | 133.00 | 126.00 | 133.00 | 133.00 | 802,599 |
| 2026-06-02 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1,437,167 |
| 2026-06-01 | 125.00 | 129.00 | 123.00 | 128.00 | 128.00 | 2,678,273 |
| 2026-05-29 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 879,427 |
| 2026-05-28 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 148,125 |
| 2026-05-27 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 491,239 |
| 2026-05-26 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 395,231 |
| 2026-05-25 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 281,249 |
| 2026-05-22 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 643,954 |
| 2026-05-21 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 467,521 |
| 2026-05-20 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 124,540 |
| 2026-05-19 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 610,955 |
| 2026-05-18 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 839,428 |
| 2026-05-15 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 494,423 |
| 2026-05-14 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 2,290,899 |
| 2026-05-13 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 769,393 |
| 2026-05-12 | 116.00 | 122.00 | 115.00 | 122.00 | 122.00 | 600,136 |
| 2026-05-11 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 524,688 |
| 2026-05-08 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 599,140 |
| 2026-05-07 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 621,738 |
| 2026-05-06 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,810,376 |
| 2026-05-05 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 401,929 |
| 2026-05-04 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 255,417 |
| 2026-04-30 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 18,807,784 |
| 2026-04-29 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,805,675 |
| 2026-04-28 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 525,167 |
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.