SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 3,202,504 |
| 2024-05-23 | 255.00 | 260.00 | 254.00 | 256.00 | 256.00 | 621,308 |
| 2024-05-22 | 257.00 | 258.00 | 254.00 | 255.00 | 255.00 | 7,537,120 |
| 2024-05-21 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | 3,170,536 |
| 2024-05-20 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,285,764 |
| 2024-05-17 | 253.00 | 258.00 | 252.00 | 256.00 | 256.00 | 7,903,553 |
| 2024-05-16 | 253.00 | 255.00 | 252.00 | 255.00 | 255.00 | 10,816,444 |
| 2024-05-15 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 42,382,763 |
| 2024-05-14 | 249.00 | 257.00 | 249.00 | 257.00 | 257.00 | 56,045,757 |
| 2024-05-13 | 253.00 | 255.00 | 250.00 | 252.00 | 252.00 | 3,562,579 |
| 2024-05-10 | 256.00 | 258.00 | 253.00 | 253.00 | 253.00 | 2,619,546 |
| 2024-05-09 | 251.00 | 256.00 | 251.00 | 255.00 | 255.00 | 257,055 |
| 2024-05-08 | 249.00 | 256.00 | 238.00 | 253.00 | 253.00 | 2,236,226 |
| 2024-05-07 | 259.00 | 259.00 | 250.00 | 252.00 | 252.00 | 6,435,130 |
| 2024-05-06 | 260.00 | 262.00 | 255.00 | 256.00 | 256.00 | 1,067,801 |
| 2024-05-03 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 3,027,859 |
| 2024-05-02 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 736,178 |
| 2024-04-30 | 251.00 | 257.00 | 251.00 | 257.00 | 257.00 | 2,291,282 |
| 2024-04-29 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 940,840 |
| 2024-04-26 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 8,947,533 |
| 2024-04-25 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 8,170,525 |
| 2024-04-24 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | 9,313,075 |
| 2024-04-23 | 249.00 | 253.00 | 248.00 | 250.00 | 250.00 | 8,134,263 |
| 2024-04-22 | 253.00 | 253.00 | 248.00 | 250.00 | 250.00 | 11,716,647 |
| 2024-04-19 | 243.00 | 252.00 | 243.00 | 249.00 | 249.00 | 22,905,652 |
| 2024-04-18 | 244.00 | 247.00 | 240.00 | 246.00 | 246.00 | 19,215,859 |
| 2024-04-17 | 237.00 | 243.00 | 235.00 | 243.00 | 243.00 | 17,755,346 |
| 2024-04-16 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 24,865,280 |
| 2024-04-15 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 13,921,761 |
| 2024-04-12 | 253.00 | 257.00 | 252.00 | 255.00 | 255.00 | 19,305,359 |
| 2024-04-11 | 251.00 | 253.00 | 250.00 | 252.00 | 252.00 | 1,369,706 |
| 2024-04-10 | 254.00 | 257.00 | 250.00 | 252.00 | 252.00 | 1,962,669 |
| 2024-04-09 | 250.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1,358,134 |
| 2024-04-08 | 254.00 | 255.00 | 248.00 | 250.00 | 250.00 | 2,398,385 |
| 2024-04-05 | 249.00 | 256.00 | 249.00 | 254.00 | 254.00 | 19,942,277 |
| 2024-04-04 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | 33,317,839 |
| 2024-04-03 | 241.00 | 254.00 | 240.00 | 247.00 | 247.00 | 4,641,156 |
| 2024-04-02 | 245.00 | 251.00 | 242.00 | 246.00 | 246.00 | 4,514,405 |
| 2024-03-28 | 252.00 | 253.00 | 247.00 | 247.00 | 247.00 | 20,855,321 |
| 2024-03-27 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | 950,243 |
| 2024-03-26 | 255.00 | 256.00 | 250.00 | 252.00 | 252.00 | 1,353,405 |
| 2024-03-25 | 254.00 | 256.00 | 249.00 | 254.00 | 254.00 | 1,362,350 |
| 2024-03-22 | 251.00 | 254.00 | 245.00 | 251.00 | 251.00 | 6,134,815 |
| 2024-03-20 | 242.00 | 248.00 | 241.00 | 245.00 | 245.00 | 1,191,046 |
| 2024-03-19 | 243.00 | 243.00 | 239.00 | 242.00 | 242.00 | 374,336 |
| 2024-03-18 | 246.00 | 250.00 | 239.00 | 239.00 | 239.00 | 779,572 |
| 2024-03-15 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | 3,125,105 |
| 2024-03-14 | 253.00 | 258.00 | 245.00 | 247.00 | 247.00 | 138,759,361 |
| 2024-03-13 | 257.00 | 258.00 | 255.00 | 258.00 | 258.00 | 10,007,569 |
| 2024-03-12 | 256.00 | 257.00 | 249.00 | 256.00 | 256.00 | 7,106,396 |
| 2024-03-11 | 252.00 | 257.00 | 249.00 | 253.00 | 253.00 | 950,472 |
| 2024-03-08 | 250.00 | 254.00 | 245.00 | 254.00 | 254.00 | 1,586,751 |
| 2024-03-07 | 257.00 | 257.00 | 250.00 | 252.00 | 252.00 | 646,132 |
| 2024-03-06 | 247.00 | 256.00 | 247.00 | 254.00 | 254.00 | 357,383 |
| 2024-03-05 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | 312,400 |
| 2024-03-04 | 251.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1,139,603 |
| 2024-03-01 | 250.00 | 252.00 | 245.00 | 251.00 | 251.00 | 3,898,736 |
| 2024-02-29 | 242.00 | 247.00 | 240.00 | 246.00 | 246.00 | 4,444,809 |
| 2024-02-28 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | 1,412,872 |
| 2024-02-27 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | 1,057,024 |
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.