Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,388,757 |
| 2025-10-30 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 524,097 |
| 2025-10-29 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1,165,901 |
| 2025-10-28 | 109.00 | 113.00 | 107.00 | 112.00 | 112.00 | 2,206,012 |
| 2025-10-27 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 939,629 |
| 2025-10-24 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,788,420 |
| 2025-10-23 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 574,663 |
| 2025-10-22 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,341,533 |
| 2025-10-21 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2,010,298 |
| 2025-10-20 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 491,436 |
| 2025-10-17 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,105,816 |
| 2025-10-16 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 595,421 |
| 2025-10-15 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 912,006 |
| 2025-10-14 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 514,897 |
| 2025-10-13 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,451,936 |
| 2025-10-10 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 831,770 |
| 2025-10-09 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,090,489 |
| 2025-10-08 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1,447,604 |
| 2025-10-07 | 115.00 | 116.00 | 107.00 | 112.00 | 112.00 | 2,602,714 |
| 2025-10-06 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 4,662,909 |
| 2025-10-03 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,309,304 |
| 2025-10-02 | 110.00 | 117.00 | 109.00 | 114.00 | 114.00 | 7,374,333 |
| 2025-10-01 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 856,591 |
| 2025-09-30 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,341,439 |
| 2025-09-29 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2,409,771 |
| 2025-09-26 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 952,152 |
| 2025-09-25 | 105.00 | 111.00 | 102.00 | 110.00 | 110.00 | 2,452,550 |
| 2025-09-23 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 958,811 |
| 2025-09-22 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,857,599 |
| 2025-09-19 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 947,955 |
| 2025-09-18 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2,663,556 |
| 2025-09-17 | 109.00 | 109.00 | 98.000 | 105.00 | 105.00 | 3,487,797 |
| 2025-09-16 | 108.00 | 111.00 | 102.00 | 107.00 | 107.00 | 1,691,911 |
| 2025-09-15 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,202,854 |
| 2025-09-12 | 103.00 | 109.00 | 102.00 | 109.00 | 109.00 | 1,565,469 |
| 2025-09-11 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,447,437 |
| 2025-09-10 | 101.00 | 104.00 | 99.000 | 104.00 | 104.00 | 4,836,541 |
| 2025-09-09 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 756,921 |
| 2025-09-08 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 5,660,151 |
| 2025-09-05 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2,941,871 |
| 2025-09-04 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,929,090 |
| 2025-09-03 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 7,463,624 |
| 2025-09-02 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,820,678 |
| 2025-09-01 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 583,172 |
| 2025-08-29 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 630,701 |
| 2025-08-28 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 504,551 |
| 2025-08-27 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 236,807 |
| 2025-08-26 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 500,786 |
| 2025-08-25 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,703,874 |
| 2025-08-22 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,732,008 |
| 2025-08-21 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,459,811 |
| 2025-08-20 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,849,869 |
| 2025-08-19 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,014,393 |
| 2025-08-18 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,957,715 |
| 2025-08-15 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 3,075,672 |
| 2025-08-14 | 112.00 | 115.00 | 107.00 | 108.00 | 108.00 | 6,710,542 |
| 2025-08-13 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,069,169 |
| 2025-08-12 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 3,706,851 |
| 2025-08-11 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3,933,136 |
| 2025-08-08 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 309,394 |
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.