Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 3,098,418 |
| 2024-11-13 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 1,898,889 |
| 2024-11-12 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 221,561 |
| 2024-11-11 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 913,485 |
| 2024-11-08 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | 769,760 |
| 2024-11-07 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 208,985 |
| 2024-11-06 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 512,275 |
| 2024-11-05 | 147.00 | 152.00 | 143.00 | 143.00 | 143.00 | 3,396,294 |
| 2024-11-04 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 423,984 |
| 2024-11-01 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 498,964 |
| 2024-10-31 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 1,823,476 |
| 2024-10-30 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 743,745 |
| 2024-10-29 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 820,992 |
| 2024-10-28 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 4,615,016 |
| 2024-10-25 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 3,043,609 |
| 2024-10-24 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 142,590 |
| 2024-10-23 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 5,385,228 |
| 2024-10-22 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 507,968 |
| 2024-10-21 | 147.00 | 152.00 | 146.00 | 146.00 | 146.00 | 989,348 |
| 2024-10-18 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 406,026 |
| 2024-10-17 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 273,789 |
| 2024-10-16 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 2,518,626 |
| 2024-10-15 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 2,427,866 |
| 2024-10-14 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,030,891 |
| 2024-10-11 | 144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2,733,221 |
| 2024-10-10 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 615,846 |
| 2024-10-09 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 559,788 |
| 2024-10-08 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 4,468,259 |
| 2024-10-07 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,308,142 |
| 2024-10-04 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 977,950 |
| 2024-10-03 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 383,688 |
| 2024-10-02 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,200,960 |
| 2024-10-01 | 151.00 | 152.00 | 144.00 | 144.00 | 144.00 | 2,633,758 |
| 2024-09-30 | 152.00 | 156.00 | 149.00 | 151.00 | 151.00 | 5,488,719 |
| 2024-09-27 | 152.00 | 153.00 | 147.00 | 152.00 | 152.00 | 2,686,483 |
| 2024-09-26 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 883,366 |
| 2024-09-25 | 149.00 | 155.00 | 149.00 | 154.00 | 154.00 | 1,114,076 |
| 2024-09-23 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 2,504,561 |
| 2024-09-20 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 4,434,029 |
| 2024-09-19 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 974,154 |
| 2024-09-18 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 3,762,364 |
| 2024-09-17 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 859,362 |
| 2024-09-16 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1,133,212 |
| 2024-09-13 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 870,525 |
| 2024-09-12 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 2,940,487 |
| 2024-09-11 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,714,104 |
| 2024-09-10 | 144.00 | 145.00 | 139.00 | 142.00 | 142.00 | 9,667,998 |
| 2024-09-09 | 133.00 | 150.00 | 133.00 | 142.00 | 142.00 | 11,655,741 |
| 2024-09-06 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 6,513,993 |
| 2024-09-05 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,974,447 |
| 2024-09-04 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 8,369,091 |
| 2024-09-03 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 16,047,014 |
| 2024-09-02 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 5,056,799 |
| 2024-08-30 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1,807,386 |
| 2024-08-29 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 3,823,964 |
| 2024-08-28 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 2,661,145 |
| 2024-08-27 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 4,884,955 |
| 2024-08-26 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 2,606,340 |
| 2024-08-23 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 2,563,656 |
| 2024-08-22 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,554,394 |
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.