Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 7,989,391 |
| 2024-05-24 | 369.00 | 371.00 | 363.00 | 369.00 | 369.00 | 11,761,014 |
| 2024-05-23 | 372.00 | 375.00 | 367.00 | 370.00 | 370.00 | 7,471,070 |
| 2024-05-22 | 370.00 | 374.00 | 366.00 | 369.00 | 369.00 | 29,537,008 |
| 2024-05-21 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | 15,747,852 |
| 2024-05-20 | 390.00 | 394.00 | 387.00 | 387.00 | 387.00 | 18,659,981 |
| 2024-05-17 | 392.00 | 394.00 | 389.00 | 389.00 | 389.00 | 13,444,730 |
| 2024-05-16 | 399.00 | 401.00 | 392.50 | 393.00 | 393.00 | 12,572,611 |
| 2024-05-15 | 395.00 | 397.00 | 393.00 | 396.00 | 396.00 | 6,740,199 |
| 2024-05-14 | 405.00 | 405.00 | 393.00 | 393.00 | 393.00 | 18,942,441 |
| 2024-05-13 | 406.00 | 408.00 | 395.00 | 398.00 | 398.00 | 6,023,776 |
| 2024-05-10 | 401.00 | 406.00 | 400.00 | 405.00 | 405.00 | 11,583,079 |
| 2024-05-09 | 400.00 | 403.00 | 392.00 | 399.00 | 399.00 | 14,149,545 |
| 2024-05-08 | 394.00 | 397.00 | 392.00 | 397.00 | 397.00 | 17,502,902 |
| 2024-05-07 | 393.00 | 401.00 | 392.00 | 394.00 | 394.00 | 7,466,187 |
| 2024-05-06 | 404.00 | 407.00 | 390.00 | 394.00 | 394.00 | 22,110,624 |
| 2024-05-03 | 404.00 | 409.00 | 404.00 | 407.00 | 407.00 | 9,880,519 |
| 2024-05-02 | 396.00 | 406.00 | 396.00 | 405.00 | 405.00 | 14,091,057 |
| 2024-04-30 | 392.00 | 402.00 | 392.00 | 396.00 | 396.00 | 17,976,599 |
| 2024-04-29 | 388.00 | 399.00 | 384.00 | 395.00 | 395.00 | 41,164,851 |
| 2024-04-26 | 386.00 | 390.00 | 380.00 | 385.00 | 385.00 | 23,551,910 |
| 2024-04-25 | 367.00 | 383.00 | 367.00 | 379.00 | 379.00 | 15,891,492 |
| 2024-04-24 | 371.00 | 372.00 | 366.00 | 369.00 | 369.00 | 16,530,316 |
| 2024-04-23 | 377.00 | 377.00 | 367.00 | 370.00 | 370.00 | 11,169,382 |
| 2024-04-22 | 372.00 | 378.00 | 372.00 | 375.00 | 375.00 | 15,779,910 |
| 2024-04-19 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 10,291,502 |
| 2024-04-18 | 384.00 | 384.00 | 379.00 | 380.00 | 380.00 | 49,645,176 |
| 2024-04-17 | 381.00 | 392.00 | 381.00 | 383.00 | 383.00 | 14,117,577 |
| 2024-04-16 | 390.00 | 390.00 | 381.00 | 387.00 | 387.00 | 11,776,434 |
| 2024-04-15 | 391.00 | 396.00 | 386.00 | 392.00 | 392.00 | 16,310,923 |
| 2024-04-12 | 402.00 | 402.00 | 387.00 | 392.00 | 392.00 | 10,619,837 |
| 2024-04-11 | 398.00 | 403.00 | 394.00 | 401.00 | 401.00 | 7,389,355 |
| 2024-04-10 | 404.00 | 405.00 | 395.00 | 402.00 | 402.00 | 36,567,984 |
| 2024-04-09 | 399.00 | 401.00 | 394.00 | 401.00 | 401.00 | 20,082,399 |
| 2024-04-08 | 396.00 | 399.00 | 391.00 | 399.00 | 399.00 | 21,182,447 |
| 2024-04-05 | 394.00 | 397.00 | 390.00 | 396.00 | 396.00 | 13,416,992 |
| 2024-04-04 | 394.00 | 399.00 | 392.00 | 398.00 | 398.00 | 14,099,229 |
| 2024-04-03 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | 15,441,492 |
| 2024-04-02 | 395.00 | 397.00 | 389.00 | 394.00 | 394.00 | 18,737,188 |
| 2024-03-28 | 406.00 | 407.00 | 395.00 | 395.00 | 395.00 | 15,295,921 |
| 2024-03-27 | 405.00 | 407.00 | 402.00 | 402.00 | 402.00 | 7,854,209 |
| 2024-03-26 | 409.00 | 409.00 | 403.00 | 406.00 | 406.00 | 8,282,917 |
| 2024-03-25 | 400.00 | 409.00 | 400.00 | 407.00 | 407.00 | 15,060,225 |
| 2024-03-22 | 402.00 | 406.00 | 401.00 | 403.00 | 403.00 | 11,277,277 |
| 2024-03-20 | 410.00 | 412.00 | 402.00 | 403.00 | 403.00 | 17,748,295 |
| 2024-03-19 | 410.00 | 416.00 | 404.00 | 409.00 | 409.00 | 11,041,663 |
| 2024-03-18 | 408.00 | 418.00 | 408.00 | 410.00 | 410.00 | 21,906,166 |
| 2024-03-15 | 408.00 | 410.00 | 403.00 | 408.00 | 408.00 | 20,419,655 |
| 2024-03-14 | 409.00 | 418.00 | 406.00 | 408.00 | 408.00 | 21,410,342 |
| 2024-03-13 | 409.00 | 414.00 | 404.00 | 411.00 | 411.00 | 13,155,074 |
| 2024-03-12 | 410.00 | 413.00 | 407.00 | 410.00 | 410.00 | 21,421,312 |
| 2024-03-11 | 404.00 | 415.00 | 404.00 | 412.00 | 412.00 | 12,279,287 |
| 2024-03-08 | 402.00 | 408.00 | 399.00 | 406.00 | 406.00 | 12,794,383 |
| 2024-03-07 | 396.00 | 401.00 | 396.00 | 401.00 | 401.00 | 17,394,319 |
| 2024-03-06 | 388.00 | 399.00 | 388.00 | 397.00 | 397.00 | 28,673,523 |
| 2024-03-05 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | 13,140,312 |
| 2024-03-04 | 395.00 | 402.00 | 395.00 | 395.00 | 395.00 | 14,407,307 |
| 2024-03-01 | 399.00 | 401.00 | 397.00 | 399.00 | 399.00 | 11,789,498 |
| 2024-02-29 | 399.00 | 402.00 | 398.00 | 400.00 | 400.00 | 15,563,022 |
| 2024-02-28 | 407.00 | 408.00 | 397.00 | 400.00 | 400.00 | 14,902,491 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 20.3219 ZAC |
| 2022-11-23 | 19.2732 ZAC |
| 2022-06-01 | 23.6937 ZAC |
| 2021-12-01 | 60.1192 ZAC |
| 2019-11-20 | 48.1300 ZAC |
| 2019-05-22 | 49.1900 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.