Merafe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,669,849 |
| 2026-10-15 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 339,245 |
| 2026-10-14 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 338,586 |
| 2026-10-13 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,557,142 |
| 2026-10-12 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | 2,020,940 |
| 2026-10-09 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 611,335 |
| 2026-10-08 | 137.00 | 142.00 | 136.00 | 136.00 | 136.00 | 1,393,189 |
| 2026-10-07 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 327,765 |
| 2026-10-06 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,113,711 |
| 2026-10-05 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 867,250 |
| 2026-10-02 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 533,488 |
| 2026-10-01 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 793,727 |
| 2026-09-30 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 215,067 |
| 2026-09-29 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 339,238 |
| 2026-09-28 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 456,499 |
| 2026-09-25 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 281,317 |
| 2026-09-23 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 173,082 |
| 2026-09-22 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | 589,040 |
| 2026-09-21 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 288,377 |
| 2026-09-18 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,516,969 |
| 2026-09-17 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 303,012 |
| 2026-09-16 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 240,660 |
| 2026-09-15 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 4,492,049 |
| 2026-09-14 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 2,853,953 |
| 2026-09-11 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 673,670 |
| 2026-09-10 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,934,673 |
| 2026-09-09 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,098,709 |
| 2026-09-08 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1,859,823 |
| 2026-09-07 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 3,353,287 |
| 2026-09-04 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 184,935 |
| 2026-09-03 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1,458,133 |
| 2026-09-02 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,135,815 |
| 2026-09-01 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 4,462,580 |
| 2026-08-31 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1,603,361 |
| 2026-08-28 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1,056,766 |
| 2026-08-27 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 748,589 |
| 2026-08-26 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 336,477 |
| 2026-08-25 | 145.00 | 146.00 | 142.00 | 146.00 | 146.00 | 1,427,919 |
| 2026-08-24 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,176,699 |
| 2026-08-21 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1,967,359 |
| 2026-08-20 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2,793,235 |
| 2026-08-19 | 146.00 | 150.00 | 142.00 | 144.00 | 144.00 | 2,153,254 |
| 2026-08-18 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,696,600 |
| 2026-08-17 | 140.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2,242,643 |
| 2026-08-14 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 3,058,412 |
| 2026-08-13 | 145.00 | 146.00 | 139.00 | 145.00 | 145.00 | 1,989,903 |
| 2026-08-12 | 146.00 | 146.00 | 139.00 | 145.00 | 145.00 | 2,722,808 |
| 2026-08-11 | 138.00 | 150.00 | 138.00 | 147.00 | 147.00 | 5,217,577 |
| 2026-08-07 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 1,710,200 |
| 2026-08-06 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 271,072 |
| 2026-08-05 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 108,590 |
| 2026-08-04 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 278,488 |
| 2026-08-03 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 408,451 |
| 2026-07-31 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 63,912 |
| 2026-07-30 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 178,913 |
| 2026-07-29 | 134.00 | 134.00 | 127.00 | 133.00 | 133.00 | 592,804 |
| 2026-07-28 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 825,532 |
| 2026-07-27 | 125.00 | 134.00 | 123.00 | 130.00 | 130.00 | 2,070,016 |
| 2026-07-24 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 495,123 |
| 2026-07-23 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 302,878 |
Page 1 of 21 · 1,249 trading daysOlder →
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.