Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 332.00 | 337.00 | 326.00 | 336.00 | 336.00 | 12,713,831 |
| 2023-11-27 | 344.00 | 344.00 | 332.00 | 334.00 | 334.00 | 8,233,939 |
| 2023-11-24 | 341.00 | 345.00 | 339.00 | 341.00 | 341.00 | 10,237,478 |
| 2023-11-23 | 340.00 | 347.00 | 337.00 | 341.00 | 341.00 | 12,443,675 |
| 2023-11-22 | 346.00 | 347.00 | 336.00 | 337.00 | 337.00 | 12,940,985 |
| 2023-11-21 | 370.00 | 371.00 | 360.00 | 360.00 | 360.00 | 58,771,922 |
| 2023-11-20 | 358.00 | 370.00 | 355.00 | 367.00 | 367.00 | 20,872,674 |
| 2023-11-17 | 358.00 | 364.00 | 357.00 | 358.00 | 358.00 | 13,314,435 |
| 2023-11-16 | 380.00 | 381.00 | 357.00 | 361.00 | 361.00 | 26,556,775 |
| 2023-11-15 | 360.00 | 384.00 | 359.00 | 378.00 | 378.00 | 34,225,164 |
| 2023-11-14 | 348.00 | 358.00 | 345.00 | 358.00 | 358.00 | 41,227,079 |
| 2023-11-13 | 356.00 | 358.00 | 346.00 | 349.00 | 349.00 | 24,507,956 |
| 2023-11-10 | 356.00 | 360.00 | 353.00 | 356.00 | 356.00 | 12,860,959 |
| 2023-11-09 | 357.00 | 365.00 | 354.00 | 360.00 | 360.00 | 27,247,585 |
| 2023-11-08 | 365.00 | 366.00 | 355.00 | 359.00 | 359.00 | 11,569,633 |
| 2023-11-07 | 361.00 | 362.00 | 353.00 | 360.00 | 360.00 | 23,209,135 |
| 2023-11-06 | 358.00 | 365.00 | 353.00 | 359.00 | 359.00 | 14,609,102 |
| 2023-11-03 | 368.00 | 376.00 | 362.00 | 362.00 | 362.00 | 25,521,139 |
| 2023-11-02 | 364.00 | 369.00 | 359.00 | 369.00 | 369.00 | 11,533,228 |
| 2023-11-01 | 355.00 | 363.00 | 345.00 | 358.00 | 358.00 | 12,643,660 |
| 2023-10-31 | 342.00 | 352.00 | 337.00 | 350.00 | 350.00 | 9,683,812 |
| 2023-10-30 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | 9,458,813 |
| 2023-10-27 | 340.00 | 342.00 | 337.00 | 339.00 | 339.00 | 6,632,214 |
| 2023-10-26 | 341.00 | 341.00 | 336.00 | 339.00 | 339.00 | 21,175,804 |
| 2023-10-25 | 352.00 | 353.00 | 342.00 | 343.00 | 343.00 | 6,857,017 |
| 2023-10-24 | 350.00 | 356.00 | 348.00 | 350.00 | 350.00 | 5,618,374 |
| 2023-10-23 | 341.00 | 352.00 | 336.00 | 350.00 | 350.00 | 14,285,719 |
| 2023-10-20 | 345.00 | 347.00 | 342.00 | 342.00 | 342.00 | 13,824,530 |
| 2023-10-19 | 346.00 | 350.00 | 345.00 | 347.00 | 347.00 | 5,998,689 |
| 2023-10-18 | 359.00 | 359.00 | 347.00 | 347.00 | 347.00 | 57,590,896 |
| 2023-10-17 | 357.00 | 360.00 | 353.00 | 357.00 | 357.00 | 14,642,086 |
| 2023-10-16 | 361.00 | 363.00 | 356.00 | 357.00 | 357.00 | 10,955,425 |
| 2023-10-13 | 361.00 | 365.00 | 355.00 | 364.00 | 364.00 | 8,203,264 |
| 2023-10-12 | 364.00 | 366.00 | 357.00 | 361.00 | 361.00 | 9,699,784 |
| 2023-10-11 | 356.00 | 363.00 | 356.00 | 363.00 | 363.00 | 16,657,105 |
| 2023-10-10 | 356.00 | 365.00 | 356.00 | 361.00 | 361.00 | 13,313,971 |
| 2023-10-09 | 349.00 | 358.50 | 345.00 | 354.00 | 354.00 | 16,775,403 |
| 2023-10-06 | 348.00 | 348.00 | 341.00 | 348.00 | 348.00 | 8,128,374 |
| 2023-10-05 | 348.00 | 352.00 | 341.00 | 344.00 | 344.00 | 10,338,760 |
| 2023-10-04 | 346.00 | 354.00 | 344.00 | 350.00 | 350.00 | 13,231,191 |
| 2023-10-03 | 357.00 | 358.00 | 344.00 | 346.00 | 346.00 | 10,046,845 |
| 2023-10-02 | 355.00 | 359.00 | 351.00 | 355.00 | 355.00 | 12,091,657 |
| 2023-09-29 | 346.00 | 358.00 | 342.00 | 355.00 | 355.00 | 10,430,219 |
| 2023-09-28 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 16,363,308 |
| 2023-09-27 | 357.00 | 363.00 | 355.00 | 356.00 | 356.00 | 8,540,563 |
| 2023-09-26 | 362.00 | 363.00 | 353.00 | 356.00 | 356.00 | 9,520,855 |
| 2023-09-22 | 370.00 | 370.00 | 363.00 | 366.00 | 366.00 | 7,089,239 |
| 2023-09-21 | 374.00 | 375.00 | 367.00 | 371.00 | 371.00 | 6,934,523 |
| 2023-09-20 | 362.00 | 375.00 | 362.00 | 374.00 | 374.00 | 12,317,800 |
| 2023-09-19 | 363.00 | 366.00 | 358.00 | 362.00 | 362.00 | 19,980,970 |
| 2023-09-18 | 367.00 | 370.00 | 363.00 | 366.00 | 366.00 | 12,859,158 |
| 2023-09-15 | 360.00 | 370.00 | 359.00 | 370.00 | 370.00 | 86,542,399 |
| 2023-09-14 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | 24,114,496 |
| 2023-09-13 | 355.00 | 356.00 | 346.00 | 352.00 | 352.00 | 12,277,646 |
| 2023-09-12 | 363.00 | 363.00 | 352.00 | 355.00 | 355.00 | 10,534,226 |
| 2023-09-11 | 362.00 | 366.00 | 359.00 | 363.00 | 363.00 | 13,854,554 |
| 2023-09-08 | 360.00 | 362.00 | 355.00 | 360.00 | 360.00 | 13,411,442 |
| 2023-09-07 | 359.00 | 368.00 | 357.00 | 359.00 | 359.00 | 13,074,217 |
| 2023-09-06 | 364.00 | 366.00 | 359.00 | 362.00 | 362.00 | 14,158,698 |
| 2023-09-05 | 364.50 | 364.50 | 357.00 | 362.00 | 362.00 | 15,679,014 |
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.