Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 120.00 | 121.00 | 119.00 | 120.00 | 87.243 | 817,486 |
| 2021-12-30 | 118.00 | 122.00 | 117.00 | 120.00 | 87.243 | 1,777,622 |
| 2021-12-29 | 118.00 | 124.00 | 118.00 | 118.00 | 85.789 | 6,583,573 |
| 2021-12-28 | 112.00 | 120.00 | 112.00 | 117.00 | 85.062 | 3,405,759 |
| 2021-12-24 | 112.00 | 112.00 | 111.00 | 111.00 | 80.700 | 271,711 |
| 2021-12-23 | 112.00 | 113.00 | 111.00 | 112.00 | 81.427 | 1,214,200 |
| 2021-12-22 | 111.00 | 112.00 | 110.00 | 112.00 | 81.427 | 730,258 |
| 2021-12-21 | 113.00 | 113.00 | 111.00 | 111.00 | 80.700 | 810,317 |
| 2021-12-20 | 114.00 | 114.00 | 111.00 | 111.00 | 80.700 | 578,955 |
| 2021-12-17 | 112.00 | 115.00 | 112.00 | 112.00 | 81.427 | 888,167 |
| 2021-12-15 | 111.00 | 115.00 | 111.00 | 113.00 | 82.154 | 1,280,980 |
| 2021-12-14 | 111.00 | 114.00 | 111.00 | 111.00 | 80.700 | 1,149,804 |
| 2021-12-13 | 113.00 | 114.00 | 110.00 | 111.00 | 80.700 | 2,412,994 |
| 2021-12-10 | 112.00 | 115.00 | 110.00 | 110.00 | 79.972 | 7,317,233 |
| 2021-12-09 | 112.00 | 112.00 | 110.00 | 111.00 | 80.700 | 1,079,610 |
| 2021-12-08 | 112.00 | 112.00 | 109.00 | 112.00 | 81.427 | 3,045,191 |
| 2021-12-07 | 111.00 | 113.00 | 111.00 | 112.00 | 81.427 | 4,516,762 |
| 2021-12-06 | 112.00 | 115.00 | 112.00 | 113.00 | 82.154 | 536,304 |
| 2021-12-03 | 112.00 | 116.00 | 112.00 | 113.00 | 82.154 | 938,398 |
| 2021-12-02 | 111.00 | 116.00 | 111.00 | 112.00 | 81.427 | 712,946 |
| 2021-12-01 | 113.00 | 115.00 | 110.00 | 115.00 | 83.608 | 6,716,286 |
| 2021-11-30 | 110.00 | 114.00 | 108.00 | 114.00 | 82.881 | 763,441 |
| 2021-11-29 | 105.00 | 112.00 | 105.00 | 112.00 | 81.427 | 6,077,608 |
| 2021-11-26 | 110.00 | 110.00 | 104.00 | 104.00 | 75.610 | 2,637,486 |
| 2021-11-25 | 113.00 | 113.00 | 111.00 | 112.00 | 81.427 | 2,642,557 |
| 2021-11-24 | 112.00 | 113.00 | 112.00 | 112.00 | 81.427 | 2,176,954 |
| 2021-11-23 | 109.00 | 112.00 | 109.00 | 112.00 | 81.427 | 2,298,328 |
| 2021-11-22 | 109.00 | 113.00 | 109.00 | 111.00 | 80.700 | 4,012,723 |
| 2021-11-19 | 113.00 | 113.00 | 111.00 | 111.00 | 80.700 | 1,953,334 |
| 2021-11-18 | 112.00 | 113.00 | 111.00 | 113.00 | 82.154 | 1,520,757 |
| 2021-11-17 | 114.00 | 114.00 | 112.00 | 113.00 | 82.154 | 1,355,538 |
| 2021-11-16 | 113.00 | 114.00 | 111.00 | 113.00 | 82.154 | 781,879 |
| 2021-11-15 | 113.00 | 114.00 | 111.00 | 113.00 | 82.154 | 734,200 |
| 2021-11-12 | 112.00 | 114.00 | 112.00 | 112.00 | 81.427 | 15,371,347 |
| 2021-11-11 | 112.00 | 115.00 | 111.00 | 111.00 | 80.700 | 1,897,123 |
| 2021-11-10 | 111.00 | 115.00 | 111.00 | 111.00 | 80.700 | 12,133,392 |
| 2021-11-09 | 111.00 | 113.00 | 111.00 | 111.00 | 80.700 | 4,978,308 |
| 2021-11-08 | 110.00 | 111.00 | 109.00 | 111.00 | 80.700 | 623,957 |
| 2021-11-05 | 110.00 | 111.00 | 110.00 | 110.00 | 79.972 | 944,282 |
| 2021-11-04 | 111.00 | 111.00 | 109.00 | 110.00 | 79.972 | 1,222,057 |
| 2021-11-03 | 110.00 | 111.00 | 108.00 | 111.00 | 80.700 | 1,062,334 |
| 2021-11-02 | 114.00 | 114.00 | 110.00 | 111.00 | 80.700 | 23,563,138 |
| 2021-10-29 | 114.00 | 114.00 | 113.00 | 114.00 | 82.881 | 4,223,577 |
| 2021-10-28 | 114.00 | 114.00 | 111.00 | 114.00 | 82.881 | 2,015,657 |
| 2021-10-27 | 111.00 | 114.00 | 111.00 | 114.00 | 82.881 | 2,435,168 |
| 2021-10-26 | 114.00 | 114.00 | 111.00 | 112.00 | 81.427 | 2,298,611 |
| 2021-10-25 | 114.00 | 117.00 | 111.00 | 113.00 | 82.154 | 3,524,606 |
| 2021-10-22 | 107.00 | 117.00 | 107.00 | 113.00 | 82.154 | 19,159,851 |
| 2021-10-21 | 107.00 | 108.00 | 105.00 | 108.00 | 78.518 | 4,305,473 |
← NewerPage 21 of 21 · 1,249 trading days
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.