Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 185.00 | 188.00 | 177.00 | 179.00 | 130.14 | 2,822,144 |
| 2022-03-25 | 176.00 | 184.00 | 175.00 | 184.00 | 133.77 | 14,365,234 |
| 2022-03-24 | 174.00 | 174.00 | 168.00 | 168.00 | 122.14 | 3,809,076 |
| 2022-03-23 | 174.00 | 176.00 | 168.00 | 174.00 | 126.50 | 6,236,499 |
| 2022-03-22 | 182.00 | 187.00 | 171.00 | 173.00 | 125.77 | 12,235,352 |
| 2022-03-18 | 176.00 | 181.00 | 175.00 | 179.00 | 130.14 | 9,173,096 |
| 2022-03-17 | 164.00 | 177.00 | 164.00 | 174.00 | 126.50 | 4,806,268 |
| 2022-03-16 | 165.00 | 167.00 | 164.00 | 165.00 | 119.96 | 2,487,420 |
| 2022-03-15 | 167.00 | 168.00 | 164.00 | 164.00 | 119.23 | 1,512,289 |
| 2022-03-14 | 161.00 | 169.00 | 161.00 | 168.00 | 122.14 | 1,778,698 |
| 2022-03-11 | 167.00 | 170.00 | 162.00 | 162.00 | 117.78 | 3,266,049 |
| 2022-03-10 | 164.00 | 170.00 | 164.00 | 167.00 | 121.41 | 2,850,559 |
| 2022-03-09 | 169.00 | 170.00 | 163.00 | 163.00 | 118.50 | 2,399,351 |
| 2022-03-08 | 166.00 | 167.00 | 159.00 | 165.00 | 119.96 | 3,641,185 |
| 2022-03-07 | 170.00 | 175.00 | 163.00 | 164.00 | 119.23 | 4,806,364 |
| 2022-03-04 | 175.00 | 175.00 | 163.00 | 168.00 | 122.14 | 6,199,448 |
| 2022-03-03 | 176.00 | 177.00 | 168.00 | 172.00 | 125.05 | 3,210,873 |
| 2022-03-02 | 172.00 | 180.00 | 169.00 | 172.00 | 125.05 | 3,551,321 |
| 2022-03-01 | 159.00 | 173.00 | 159.00 | 168.00 | 122.14 | 5,562,457 |
| 2022-02-28 | 158.00 | 164.00 | 156.00 | 158.00 | 114.87 | 2,724,752 |
| 2022-02-25 | 153.00 | 157.00 | 153.00 | 156.00 | 113.42 | 4,270,398 |
| 2022-02-24 | 154.00 | 154.00 | 147.00 | 150.00 | 109.05 | 6,859,297 |
| 2022-02-23 | 148.00 | 164.00 | 147.00 | 156.00 | 113.42 | 29,705,497 |
| 2022-02-22 | 137.00 | 142.00 | 136.00 | 136.00 | 98.875 | 1,773,130 |
| 2022-02-21 | 134.00 | 143.00 | 133.00 | 142.00 | 103.24 | 5,027,428 |
| 2022-02-18 | 133.00 | 134.00 | 131.00 | 134.00 | 97.421 | 846,664 |
| 2022-02-17 | 132.00 | 133.00 | 129.00 | 130.00 | 94.513 | 905,834 |
| 2022-02-16 | 130.00 | 134.00 | 129.00 | 130.00 | 94.513 | 2,081,050 |
| 2022-02-15 | 133.00 | 134.00 | 129.00 | 130.00 | 94.513 | 4,536,499 |
| 2022-02-14 | 135.00 | 136.00 | 131.00 | 132.00 | 95.967 | 4,158,637 |
| 2022-02-11 | 131.00 | 133.00 | 128.00 | 133.00 | 96.694 | 828,337 |
| 2022-02-10 | 131.00 | 133.00 | 129.00 | 131.00 | 95.240 | 1,384,113 |
| 2022-02-09 | 134.00 | 135.00 | 130.00 | 131.00 | 95.240 | 1,291,268 |
| 2022-02-08 | 136.00 | 137.00 | 130.00 | 133.00 | 96.694 | 1,625,190 |
| 2022-02-07 | 133.00 | 138.00 | 133.00 | 136.00 | 98.875 | 917,117 |
| 2022-02-04 | 130.00 | 137.00 | 130.00 | 137.00 | 99.602 | 1,268,724 |
| 2022-02-03 | 131.00 | 132.00 | 129.00 | 130.00 | 94.513 | 782,265 |
| 2022-02-02 | 131.00 | 131.00 | 129.00 | 130.00 | 94.513 | 1,337,142 |
| 2022-02-01 | 129.00 | 132.00 | 128.00 | 131.00 | 95.240 | 1,027,200 |
| 2022-01-31 | 130.00 | 131.00 | 128.00 | 129.00 | 93.786 | 328,242 |
| 2022-01-28 | 131.00 | 131.00 | 125.00 | 131.00 | 95.240 | 930,254 |
| 2022-01-27 | 128.00 | 130.00 | 126.00 | 130.00 | 94.513 | 1,302,575 |
| 2022-01-26 | 125.00 | 130.00 | 124.00 | 129.00 | 93.786 | 2,691,213 |
| 2022-01-25 | 122.00 | 126.00 | 121.00 | 123.00 | 89.424 | 4,792,671 |
| 2022-01-24 | 127.00 | 127.00 | 117.00 | 119.00 | 86.516 | 6,054,347 |
| 2022-01-21 | 130.00 | 130.00 | 125.00 | 125.00 | 90.878 | 3,854,730 |
| 2022-01-20 | 130.00 | 133.00 | 130.00 | 130.00 | 94.513 | 2,509,184 |
| 2022-01-19 | 131.00 | 131.00 | 129.00 | 131.00 | 95.240 | 1,513,418 |
| 2022-01-18 | 131.00 | 131.00 | 129.00 | 130.00 | 94.513 | 3,081,526 |
| 2022-01-17 | 131.00 | 138.00 | 130.00 | 130.00 | 94.513 | 4,619,633 |
| 2022-01-14 | 136.00 | 136.00 | 129.00 | 130.00 | 94.513 | 8,303,383 |
| 2022-01-13 | 131.00 | 136.00 | 131.00 | 134.00 | 97.421 | 5,684,604 |
| 2022-01-12 | 130.00 | 132.00 | 128.00 | 131.00 | 95.240 | 2,164,421 |
| 2022-01-11 | 128.00 | 130.00 | 127.00 | 130.00 | 94.513 | 3,232,411 |
| 2022-01-10 | 128.00 | 132.00 | 126.00 | 127.00 | 92.332 | 1,676,440 |
| 2022-01-07 | 130.00 | 130.00 | 126.00 | 128.00 | 93.059 | 2,235,280 |
| 2022-01-06 | 129.00 | 135.00 | 128.00 | 129.00 | 93.786 | 10,615,929 |
| 2022-01-05 | 119.00 | 132.00 | 119.00 | 132.00 | 95.967 | 5,217,977 |
| 2022-01-04 | 119.00 | 120.00 | 119.00 | 119.00 | 86.516 | 1,895,401 |
| 2022-01-03 | 119.00 | 120.00 | 118.00 | 119.00 | 86.516 | 1,432,381 |
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.