Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 950,859 |
| 2026-01-28 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,306,814 |
| 2026-01-27 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,469,180 |
| 2026-01-26 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,953,276 |
| 2026-01-23 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1,848,482 |
| 2026-01-22 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,348,741 |
| 2026-01-21 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,547,167 |
| 2026-01-20 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,368,720 |
| 2026-01-19 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,037,114 |
| 2026-01-16 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 504,388 |
| 2026-01-15 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 755,611 |
| 2026-01-14 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 258,155 |
| 2026-01-13 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 350,315 |
| 2026-01-12 | 111.00 | 113.00 | 108.00 | 112.00 | 112.00 | 1,479,588 |
| 2026-01-09 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 4,737,016 |
| 2026-01-08 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,136,739 |
| 2026-01-07 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 2,791,862 |
| 2026-01-06 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,503,131 |
| 2026-01-05 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 715,538 |
| 2026-01-02 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,615,387 |
| 2025-12-31 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 68,602 |
| 2025-12-30 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 167,702 |
| 2025-12-29 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1,251,860 |
| 2025-12-24 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 3,316,536 |
| 2025-12-23 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,328,562 |
| 2025-12-22 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,538,240 |
| 2025-12-19 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 1,704,457 |
| 2025-12-18 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 179,400 |
| 2025-12-17 | 101.00 | 107.00 | 99.000 | 102.00 | 102.00 | 4,527,984 |
| 2025-12-15 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,765,409 |
| 2025-12-12 | 101.00 | 103.00 | 94.000 | 102.00 | 102.00 | 6,175,916 |
| 2025-12-11 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | 3,783,628 |
| 2025-12-10 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 963,946 |
| 2025-12-09 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 1,051,007 |
| 2025-12-08 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,320,923 |
| 2025-12-05 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,806,550 |
| 2025-12-04 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 433,618 |
| 2025-12-03 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,941,104 |
| 2025-12-02 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,437,573 |
| 2025-12-01 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 4,659,767 |
| 2025-11-28 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 4,046,542 |
| 2025-11-27 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 5,989,318 |
| 2025-11-26 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 741,270 |
| 2025-11-25 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,111,978 |
| 2025-11-24 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 5,135,689 |
| 2025-11-21 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 603,918 |
| 2025-11-20 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2,669,528 |
| 2025-11-19 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 602,288 |
| 2025-11-18 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 485,627 |
| 2025-11-17 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2,018,534 |
| 2025-11-14 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,664,123 |
| 2025-11-13 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,516,744 |
| 2025-11-12 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1,752,029 |
| 2025-11-11 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,097,961 |
| 2025-11-10 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 330,288 |
| 2025-11-07 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 9,930,305 |
| 2025-11-06 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 7,883,151 |
| 2025-11-05 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,556,358 |
| 2025-11-04 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 566,319 |
| 2025-11-03 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | 4,314,856 |
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.