Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 2,615,152 |
| 2025-02-12 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,197,968 |
| 2025-02-11 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 11,933,444 |
| 2025-02-10 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 960,777 |
| 2025-02-07 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,038,807 |
| 2025-02-06 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 613,236 |
| 2025-02-05 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 3,508,851 |
| 2025-02-04 | 117.00 | 118.00 | 110.00 | 115.00 | 115.00 | 19,368,296 |
| 2025-02-03 | 143.00 | 143.00 | 100.00 | 119.00 | 119.00 | 32,092,684 |
| 2025-01-31 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 3,422,130 |
| 2025-01-30 | 149.00 | 152.00 | 146.00 | 148.00 | 148.00 | 835,408 |
| 2025-01-29 | 149.00 | 153.00 | 146.00 | 150.00 | 150.00 | 1,204,470 |
| 2025-01-28 | 150.00 | 151.00 | 143.00 | 148.00 | 148.00 | 4,047,780 |
| 2025-01-27 | 150.00 | 151.00 | 146.00 | 151.00 | 151.00 | 1,168,721 |
| 2025-01-24 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 872,390 |
| 2025-01-23 | 155.00 | 159.00 | 152.00 | 159.00 | 159.00 | 844,306 |
| 2025-01-22 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | 794,606 |
| 2025-01-21 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1,781,601 |
| 2025-01-20 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | 2,186,105 |
| 2025-01-17 | 149.00 | 157.00 | 149.00 | 154.00 | 154.00 | 2,052,634 |
| 2025-01-16 | 147.00 | 154.00 | 147.00 | 151.00 | 151.00 | 2,390,701 |
| 2025-01-15 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 2,838,426 |
| 2025-01-14 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,468,591 |
| 2025-01-13 | 145.00 | 150.00 | 143.00 | 146.00 | 146.00 | 2,442,213 |
| 2025-01-10 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 527,244 |
| 2025-01-09 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,386,100 |
| 2025-01-08 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 2,964,239 |
| 2025-01-07 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1,214,744 |
| 2025-01-06 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 424,214 |
| 2025-01-03 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1,027,156 |
| 2025-01-02 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 917,806 |
| 2024-12-31 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 627,167 |
| 2024-12-30 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 1,532,634 |
| 2024-12-27 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 768,568 |
| 2024-12-24 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 241,953 |
| 2024-12-23 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 921,458 |
| 2024-12-20 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | 2,748,115 |
| 2024-12-19 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 1,694,252 |
| 2024-12-18 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 935,025 |
| 2024-12-17 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,705,489 |
| 2024-12-13 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,743,143 |
| 2024-12-12 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,503,124 |
| 2024-12-11 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 4,396,036 |
| 2024-12-10 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 2,349,261 |
| 2024-12-09 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,420,968 |
| 2024-12-06 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2,030,303 |
| 2024-12-05 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 2,234,646 |
| 2024-12-04 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1,008,992 |
| 2024-12-03 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,873,615 |
| 2024-12-02 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,542,588 |
| 2024-11-29 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 1,488,974 |
| 2024-11-28 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 3,454,254 |
| 2024-11-27 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 3,197,200 |
| 2024-11-26 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2,027,258 |
| 2024-11-25 | 148.00 | 153.00 | 146.00 | 150.00 | 150.00 | 1,489,100 |
| 2024-11-22 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 577,112 |
| 2024-11-21 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 541,863 |
| 2024-11-20 | 149.00 | 153.00 | 146.00 | 152.00 | 152.00 | 1,152,362 |
| 2024-11-19 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 1,040,410 |
| 2024-11-18 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2,970,762 |
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.