Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 525,167 |
| 2026-04-24 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 517,711 |
| 2026-04-23 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 859,855 |
| 2026-04-22 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 354,549 |
| 2026-04-21 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 307,070 |
| 2026-04-20 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 213,134 |
| 2026-04-17 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 815,864 |
| 2026-04-16 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 434,876 |
| 2026-04-15 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,068,787 |
| 2026-04-14 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 429,853 |
| 2026-04-13 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 706,547 |
| 2026-04-10 | 110.00 | 117.00 | 110.00 | 111.00 | 111.00 | 16,599,705 |
| 2026-04-09 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | 8,188,777 |
| 2026-04-08 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 6,836,197 |
| 2026-04-07 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,004,708 |
| 2026-04-02 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 561,460 |
| 2026-04-01 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 672,871 |
| 2026-03-31 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,890,173 |
| 2026-03-30 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,163,448 |
| 2026-03-27 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 782,099 |
| 2026-03-26 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 488,486 |
| 2026-03-25 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 3,218,181 |
| 2026-03-24 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 679,452 |
| 2026-03-23 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,187,852 |
| 2026-03-20 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1,237,278 |
| 2026-03-19 | 118.00 | 124.00 | 118.00 | 120.00 | 120.00 | 2,430,021 |
| 2026-03-18 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,978,163 |
| 2026-03-17 | 120.00 | 121.00 | 113.00 | 117.00 | 117.00 | 7,772,794 |
| 2026-03-16 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,812,319 |
| 2026-03-13 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,268,578 |
| 2026-03-12 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,785,496 |
| 2026-03-11 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 954,983 |
| 2026-03-10 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 539,354 |
| 2026-03-09 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 3,252,467 |
| 2026-03-06 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,049,943 |
| 2026-03-05 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 2,524,989 |
| 2026-03-04 | 113.00 | 115.00 | 110.00 | 114.00 | 114.00 | 722,145 |
| 2026-03-03 | 122.00 | 122.00 | 110.00 | 113.00 | 113.00 | 8,277,213 |
| 2026-03-02 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 7,111,987 |
| 2026-02-27 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 565,135 |
| 2026-02-26 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 818,588 |
| 2026-02-25 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 300,370 |
| 2026-02-24 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 302,487 |
| 2026-02-23 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 2,402,418 |
| 2026-02-20 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2,344,100 |
| 2026-02-19 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,979,977 |
| 2026-02-18 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1,736,268 |
| 2026-02-17 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,110,585 |
| 2026-02-16 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 218,746 |
| 2026-02-13 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 174,070 |
| 2026-02-12 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 316,452 |
| 2026-02-11 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 222,525 |
| 2026-02-10 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,625,748 |
| 2026-02-09 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 594,648 |
| 2026-02-06 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 2,895,394 |
| 2026-02-05 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,202,296 |
| 2026-02-04 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 2,866,352 |
| 2026-02-03 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 5,763,844 |
| 2026-02-02 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 254,581 |
| 2026-01-30 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 946,387 |
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.