SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 337.00 | 337.00 | 331.00 | 337.00 | 337.00 | 1,094,725 |
| 2026-10-15 | 333.00 | 336.00 | 331.00 | 334.00 | 334.00 | 1,624,776 |
| 2026-10-14 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 2,289,385 |
| 2026-10-13 | 339.00 | 342.00 | 336.00 | 340.00 | 339.86 | 1,133,894 |
| 2026-10-12 | 342.00 | 342.00 | 333.00 | 338.00 | 337.86 | 919,655 |
| 2026-10-09 | 344.00 | 344.00 | 335.00 | 339.00 | 338.86 | 3,912,297 |
| 2026-10-08 | 336.00 | 338.00 | 331.00 | 335.00 | 334.86 | 908,093 |
| 2026-10-07 | 333.00 | 340.00 | 331.00 | 339.00 | 339.00 | 6,726,947 |
| 2026-10-06 | 334.00 | 337.00 | 331.00 | 335.00 | 335.00 | 3,432,098 |
| 2026-10-05 | 334.00 | 340.00 | 333.00 | 333.00 | 333.00 | 5,973,190 |
| 2026-10-02 | 342.00 | 342.00 | 334.00 | 337.00 | 337.00 | 552,150 |
| 2026-10-01 | 341.00 | 341.00 | 335.00 | 337.00 | 337.00 | 3,506,454 |
| 2026-09-30 | 344.00 | 347.00 | 340.00 | 340.00 | 340.00 | 3,187,842 |
| 2026-09-29 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | 1,184,787 |
| 2026-09-28 | 349.00 | 354.00 | 346.00 | 346.00 | 346.00 | 2,044,835 |
| 2026-09-25 | 354.00 | 354.00 | 345.00 | 349.00 | 349.00 | 706,784 |
| 2026-09-23 | 351.00 | 354.00 | 349.00 | 350.00 | 350.00 | 446,589 |
| 2026-09-22 | 352.00 | 355.00 | 349.00 | 352.00 | 352.00 | 1,594,092 |
| 2026-09-21 | 355.00 | 355.00 | 346.00 | 350.00 | 350.00 | 1,830,812 |
| 2026-09-18 | 345.00 | 353.00 | 339.00 | 350.00 | 350.00 | 8,855,860 |
| 2026-09-17 | 336.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1,999,436 |
| 2026-09-16 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 281,217 |
| 2026-09-15 | 337.00 | 343.00 | 337.00 | 343.00 | 343.00 | 4,103,350 |
| 2026-09-14 | 336.00 | 339.00 | 334.00 | 339.00 | 339.00 | 2,060,788 |
| 2026-09-11 | 338.00 | 342.00 | 337.00 | 337.00 | 337.00 | 720,523 |
| 2026-09-10 | 338.00 | 347.00 | 336.00 | 342.00 | 342.00 | 5,520,781 |
| 2026-09-09 | 343.00 | 347.00 | 337.00 | 346.00 | 346.00 | 4,789,836 |
| 2026-09-08 | 344.00 | 344.00 | 339.00 | 343.00 | 343.00 | 1,064,410 |
| 2026-09-07 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 634,788 |
| 2026-09-04 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 3,325,589 |
| 2026-09-03 | 341.00 | 350.00 | 341.00 | 350.00 | 350.00 | 343,074 |
| 2026-09-02 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | 387,934 |
| 2026-09-01 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 1,974,411 |
| 2026-08-31 | 355.00 | 355.00 | 346.00 | 346.00 | 346.00 | 2,043,098 |
| 2026-08-28 | 349.00 | 353.00 | 346.00 | 352.00 | 352.00 | 1,429,991 |
| 2026-08-27 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1,467,949 |
| 2026-08-26 | 343.00 | 346.00 | 338.00 | 341.00 | 341.00 | 1,149,379 |
| 2026-08-25 | 340.00 | 345.00 | 340.00 | 343.00 | 343.00 | 2,068,362 |
| 2026-08-24 | 346.00 | 346.00 | 340.00 | 343.00 | 343.00 | 9,304,924 |
| 2026-08-21 | 353.00 | 353.00 | 345.00 | 346.00 | 346.00 | 2,316,920 |
| 2026-08-20 | 350.00 | 353.00 | 344.00 | 350.00 | 350.00 | 1,132,090 |
| 2026-08-19 | 342.00 | 351.00 | 342.00 | 351.00 | 351.00 | 6,790,956 |
| 2026-08-18 | 344.00 | 350.00 | 341.00 | 344.00 | 344.00 | 7,068,751 |
| 2026-08-17 | 341.00 | 350.00 | 338.00 | 346.00 | 346.00 | 10,123,402 |
| 2026-08-14 | 352.00 | 352.00 | 340.00 | 340.00 | 340.00 | 2,837,599 |
| 2026-08-13 | 348.00 | 355.00 | 344.00 | 348.00 | 348.00 | 2,547,961 |
| 2026-08-12 | 342.00 | 355.00 | 342.00 | 349.00 | 349.00 | 2,376,452 |
| 2026-08-11 | 346.00 | 351.00 | 342.00 | 344.00 | 344.00 | 1,348,838 |
| 2026-08-07 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1,047,360 |
| 2026-08-06 | 347.00 | 350.00 | 347.00 | 349.00 | 349.00 | 287,676 |
| 2026-08-05 | 351.00 | 351.00 | 346.00 | 349.00 | 349.00 | 374,033 |
| 2026-08-04 | 350.00 | 353.00 | 347.00 | 348.00 | 348.00 | 679,671 |
| 2026-08-03 | 353.00 | 356.00 | 348.00 | 349.00 | 349.00 | 5,235,007 |
| 2026-07-31 | 353.00 | 361.00 | 350.00 | 350.00 | 350.00 | 2,404,642 |
| 2026-07-30 | 352.00 | 355.00 | 346.00 | 353.00 | 353.00 | 468,750 |
| 2026-07-29 | 357.00 | 357.00 | 349.00 | 350.00 | 350.00 | 4,846,643 |
| 2026-07-28 | 353.00 | 359.00 | 353.00 | 355.00 | 355.00 | 13,977,944 |
| 2026-07-27 | 353.00 | 361.00 | 352.00 | 356.00 | 356.00 | 787,967 |
| 2026-07-24 | 358.00 | 359.00 | 352.00 | 352.00 | 352.00 | 333,859 |
| 2026-07-23 | 356.00 | 360.00 | 353.00 | 355.00 | 355.00 | 939,219 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-04 | 11.1793 ZAC |
| 2022-10-19 | 12.9666 ZAC |
| 2022-04-06 | 12.6157 ZAC |
| 2021-10-20 | 10.2736 ZAC |
| 2021-04-21 | 17.9284 ZAC |
| 2020-10-07 | 9.5393 ZAC |
| 2020-05-06 | 8.1206 ZAC |
| 2019-10-02 | 20.3800 ZAC |
| 2019-04-03 | 20.5200 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.