SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 271.00 | 273.00 | 267.00 | 269.00 | 269.00 | 664,824 |
| 2024-08-20 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 541,381 |
| 2024-08-19 | 277.00 | 277.00 | 270.00 | 271.00 | 271.00 | 2,866,762 |
| 2024-08-16 | 273.00 | 277.00 | 271.00 | 277.00 | 277.00 | 4,475,723 |
| 2024-08-15 | 272.00 | 273.00 | 268.00 | 270.00 | 270.00 | 8,510,402 |
| 2024-08-14 | 270.00 | 274.00 | 267.00 | 270.00 | 270.00 | 1,101,392 |
| 2024-08-13 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 709,505 |
| 2024-08-12 | 267.00 | 269.00 | 265.00 | 265.00 | 265.00 | 1,371,711 |
| 2024-08-08 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1,051,309 |
| 2024-08-07 | 266.00 | 275.00 | 266.00 | 266.00 | 266.00 | 1,466,127 |
| 2024-08-06 | 271.00 | 273.00 | 266.00 | 267.00 | 267.00 | 1,031,190 |
| 2024-08-05 | 266.00 | 272.00 | 263.00 | 272.00 | 272.00 | 6,936,221 |
| 2024-08-02 | 265.00 | 270.00 | 265.00 | 269.00 | 269.00 | 5,128,977 |
| 2024-08-01 | 267.00 | 272.00 | 266.00 | 268.00 | 268.00 | 12,918,863 |
| 2024-07-31 | 271.00 | 274.00 | 268.00 | 269.00 | 269.00 | 593,284 |
| 2024-07-30 | 273.00 | 274.00 | 270.00 | 270.00 | 270.00 | 1,054,831 |
| 2024-07-29 | 274.00 | 275.00 | 271.00 | 271.00 | 271.00 | 531,087 |
| 2024-07-26 | 268.00 | 276.00 | 259.00 | 273.00 | 273.00 | 5,289,898 |
| 2024-07-25 | 266.00 | 266.00 | 263.00 | 264.00 | 264.00 | 105,730 |
| 2024-07-24 | 265.00 | 267.00 | 261.00 | 264.00 | 264.00 | 1,311,182 |
| 2024-07-23 | 264.00 | 265.00 | 261.00 | 263.00 | 263.00 | 493,726 |
| 2024-07-22 | 273.00 | 275.00 | 262.00 | 263.00 | 263.00 | 1,124,323 |
| 2024-07-19 | 269.00 | 275.00 | 268.00 | 270.00 | 270.00 | 5,996,491 |
| 2024-07-18 | 266.00 | 275.00 | 263.00 | 271.00 | 271.00 | 3,712,263 |
| 2024-07-17 | 268.00 | 268.00 | 260.00 | 265.00 | 265.00 | 6,988,211 |
| 2024-07-16 | 269.00 | 269.00 | 262.00 | 266.00 | 266.00 | 1,034,308 |
| 2024-07-15 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 10,909,880 |
| 2024-07-12 | 270.00 | 271.00 | 264.00 | 265.00 | 265.00 | 1,334,994 |
| 2024-07-11 | 269.00 | 269.00 | 264.00 | 268.00 | 268.00 | 501,356 |
| 2024-07-10 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | 725,800 |
| 2024-07-09 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 3,194,271 |
| 2024-07-08 | 263.00 | 269.00 | 263.00 | 268.00 | 268.00 | 820,704 |
| 2024-07-05 | 260.00 | 270.00 | 259.00 | 269.00 | 269.00 | 1,571,606 |
| 2024-07-04 | 263.00 | 266.00 | 258.00 | 258.00 | 258.00 | 6,082,764 |
| 2024-07-03 | 260.00 | 263.00 | 256.00 | 261.00 | 261.00 | 3,101,630 |
| 2024-07-02 | 259.00 | 261.00 | 248.00 | 261.00 | 261.00 | 3,772,705 |
| 2024-07-01 | 269.00 | 271.00 | 255.00 | 264.00 | 264.00 | 5,423,023 |
| 2024-06-28 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | 969,533 |
| 2024-06-27 | 265.00 | 266.00 | 254.00 | 260.00 | 260.00 | 1,289,972 |
| 2024-06-26 | 269.00 | 273.00 | 262.00 | 264.00 | 264.00 | 1,015,365 |
| 2024-06-25 | 265.00 | 271.00 | 263.00 | 263.00 | 263.00 | 894,979 |
| 2024-06-24 | 260.00 | 274.00 | 255.00 | 267.00 | 267.00 | 4,167,422 |
| 2024-06-21 | 265.00 | 281.00 | 228.00 | 260.00 | 260.00 | 25,716,905 |
| 2024-06-20 | 280.00 | 280.00 | 263.00 | 265.00 | 265.00 | 3,968,502 |
| 2024-06-19 | 264.00 | 279.00 | 263.00 | 275.00 | 275.00 | 8,120,120 |
| 2024-06-18 | 248.00 | 263.00 | 248.00 | 261.00 | 261.00 | 25,783,865 |
| 2024-06-14 | 241.00 | 250.00 | 241.00 | 245.00 | 245.00 | 1,559,123 |
| 2024-06-13 | 245.00 | 249.00 | 237.00 | 240.00 | 240.00 | 3,853,075 |
| 2024-06-12 | 244.00 | 247.00 | 243.00 | 245.00 | 245.00 | 1,892,052 |
| 2024-06-11 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | 423,968 |
| 2024-06-10 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 445,861 |
| 2024-06-07 | 254.00 | 254.00 | 249.00 | 253.00 | 253.00 | 170,583 |
| 2024-06-06 | 253.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1,447,911 |
| 2024-06-05 | 255.00 | 255.00 | 252.00 | 254.00 | 254.00 | 5,917,670 |
| 2024-06-04 | 255.00 | 255.00 | 249.00 | 254.00 | 254.00 | 1,059,451 |
| 2024-06-03 | 255.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1,556,945 |
| 2024-05-31 | 251.00 | 254.00 | 250.00 | 251.00 | 251.00 | 422,164 |
| 2024-05-30 | 251.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1,428,502 |
| 2024-05-28 | 252.00 | 255.00 | 250.00 | 251.00 | 251.00 | 1,034,066 |
| 2024-05-27 | 255.00 | 255.00 | 253.00 | 253.00 | 253.00 | 1,119,930 |
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.