Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 4,825,164 |
| 2025-05-13 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,155,075 |
| 2025-05-12 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,819,810 |
| 2025-05-09 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 133,730 |
| 2025-05-08 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 859,303 |
| 2025-05-07 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 422,619 |
| 2025-05-06 | 113.00 | 119.00 | 113.00 | 117.00 | 117.00 | 4,520,141 |
| 2025-05-05 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,070,390 |
| 2025-05-02 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 694,005 |
| 2025-04-30 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 435,775 |
| 2025-04-29 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,528,245 |
| 2025-04-25 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 7,071,512 |
| 2025-04-24 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,703,901 |
| 2025-04-23 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,889,139 |
| 2025-04-22 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 458,313 |
| 2025-04-17 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 711,677 |
| 2025-04-16 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,409,666 |
| 2025-04-15 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 194,633 |
| 2025-04-14 | 115.00 | 116.00 | 109.00 | 113.00 | 113.00 | 1,412,576 |
| 2025-04-11 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 614,543 |
| 2025-04-10 | 113.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,551,503 |
| 2025-04-09 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,357,234 |
| 2025-04-08 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 13,088,275 |
| 2025-04-07 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | 5,564,758 |
| 2025-04-04 | 114.00 | 114.00 | 105.00 | 113.00 | 113.00 | 6,174,413 |
| 2025-04-03 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2,390,513 |
| 2025-04-02 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 3,004,055 |
| 2025-04-01 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 491,501 |
| 2025-03-31 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 655,065 |
| 2025-03-28 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 929,924 |
| 2025-03-27 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | 630,498 |
| 2025-03-26 | 122.00 | 127.00 | 120.00 | 120.00 | 120.00 | 9,108,938 |
| 2025-03-25 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 2,695,548 |
| 2025-03-24 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 815,125 |
| 2025-03-20 | 118.00 | 120.00 | 112.00 | 112.00 | 112.00 | 1,108,607 |
| 2025-03-19 | 123.00 | 123.00 | 116.00 | 118.00 | 118.00 | 967,938 |
| 2025-03-18 | 121.00 | 125.00 | 118.00 | 123.00 | 123.00 | 921,754 |
| 2025-03-17 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 584,625 |
| 2025-03-14 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | 741,688 |
| 2025-03-13 | 123.00 | 125.00 | 118.00 | 125.00 | 125.00 | 928,479 |
| 2025-03-12 | 118.00 | 128.00 | 118.00 | 124.00 | 124.00 | 1,008,838 |
| 2025-03-11 | 114.00 | 124.00 | 114.00 | 120.00 | 120.00 | 2,570,530 |
| 2025-03-10 | 128.00 | 128.00 | 111.00 | 113.00 | 113.00 | 2,425,025 |
| 2025-03-07 | 114.00 | 137.00 | 114.00 | 132.00 | 132.00 | 6,587,991 |
| 2025-03-06 | 113.00 | 124.00 | 113.00 | 118.00 | 118.00 | 2,988,738 |
| 2025-03-05 | 107.00 | 113.00 | 103.00 | 110.00 | 110.00 | 7,042,815 |
| 2025-03-04 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1,988,489 |
| 2025-03-03 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4,144,230 |
| 2025-02-28 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 4,996,322 |
| 2025-02-27 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1,872,443 |
| 2025-02-26 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2,673,678 |
| 2025-02-25 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 1,406,045 |
| 2025-02-24 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,221,018 |
| 2025-02-21 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1,806,465 |
| 2025-02-20 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,093,898 |
| 2025-02-19 | 117.00 | 125.00 | 117.00 | 120.00 | 120.00 | 1,409,027 |
| 2025-02-18 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,559,173 |
| 2025-02-17 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 339,398 |
| 2025-02-14 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1,587,899 |
| 2025-02-13 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 2,615,152 |
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.