Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 778,858 |
| 2025-08-06 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 849,121 |
| 2025-08-05 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 725,705 |
| 2025-08-04 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 407,057 |
| 2025-08-01 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 269,077 |
| 2025-07-31 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 172,153 |
| 2025-07-30 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,106,088 |
| 2025-07-29 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 418,068 |
| 2025-07-28 | 120.00 | 127.00 | 119.00 | 119.00 | 119.00 | 3,441,924 |
| 2025-07-25 | 129.00 | 129.00 | 118.00 | 120.00 | 120.00 | 9,440,523 |
| 2025-07-24 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 478,439 |
| 2025-07-23 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 475,113 |
| 2025-07-22 | 133.00 | 133.00 | 125.00 | 132.00 | 132.00 | 647,261 |
| 2025-07-21 | 127.00 | 135.00 | 124.00 | 133.00 | 133.00 | 529,325 |
| 2025-07-18 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 375,305 |
| 2025-07-17 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | 511,103 |
| 2025-07-16 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,294,135 |
| 2025-07-15 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 2,258,161 |
| 2025-07-14 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 556,792 |
| 2025-07-11 | 129.00 | 134.00 | 128.00 | 134.00 | 134.00 | 1,640,537 |
| 2025-07-10 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 51,794 |
| 2025-07-09 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 14,830 |
| 2025-07-08 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 306,391 |
| 2025-07-07 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 220,774 |
| 2025-07-04 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 38,806 |
| 2025-07-03 | 133.00 | 134.00 | 128.00 | 131.00 | 131.00 | 617,716 |
| 2025-07-02 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 940,312 |
| 2025-07-01 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 331,696 |
| 2025-06-30 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 243,543 |
| 2025-06-27 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,562,718 |
| 2025-06-26 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 1,349,545 |
| 2025-06-25 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 61,554 |
| 2025-06-24 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 163,778 |
| 2025-06-23 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,506,395 |
| 2025-06-20 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 256,935 |
| 2025-06-19 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 291,265 |
| 2025-06-18 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 254,691 |
| 2025-06-17 | 125.00 | 129.00 | 121.00 | 127.00 | 127.00 | 1,943,968 |
| 2025-06-13 | 134.00 | 134.00 | 125.00 | 128.00 | 128.00 | 620,259 |
| 2025-06-12 | 127.00 | 135.00 | 125.00 | 133.00 | 133.00 | 437,885 |
| 2025-06-11 | 126.00 | 130.00 | 124.00 | 130.00 | 130.00 | 6,438,536 |
| 2025-06-10 | 122.00 | 129.00 | 122.00 | 128.00 | 128.00 | 923,982 |
| 2025-06-09 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 887,510 |
| 2025-06-06 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,482,841 |
| 2025-06-05 | 125.00 | 128.00 | 121.00 | 126.00 | 126.00 | 1,730,544 |
| 2025-06-04 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2,605,873 |
| 2025-06-03 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 305,665 |
| 2025-06-02 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 8,225,010 |
| 2025-05-30 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2,424,158 |
| 2025-05-29 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 8,414,496 |
| 2025-05-28 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 658,198 |
| 2025-05-27 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 640,124 |
| 2025-05-26 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 394,870 |
| 2025-05-23 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 624,007 |
| 2025-05-22 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 544,394 |
| 2025-05-21 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,924,733 |
| 2025-05-20 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 602,226 |
| 2025-05-19 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,506,132 |
| 2025-05-16 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 500,952 |
| 2025-05-15 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 306,796 |
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.