SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 249.00 | 251.00 | 247.00 | 247.00 | 247.00 | 963,184 |
| 2024-02-23 | 249.00 | 254.00 | 245.00 | 246.00 | 246.00 | 8,277,050 |
| 2024-02-22 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,789,195 |
| 2024-02-21 | 235.00 | 248.00 | 235.00 | 248.00 | 248.00 | 2,700,381 |
| 2024-02-20 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | 4,254,209 |
| 2024-02-19 | 237.00 | 241.00 | 232.00 | 233.00 | 233.00 | 9,625,658 |
| 2024-02-16 | 240.00 | 245.00 | 238.00 | 238.00 | 238.00 | 14,331,528 |
| 2024-02-15 | 250.00 | 250.00 | 242.00 | 245.00 | 245.00 | 742,281 |
| 2024-02-14 | 247.00 | 250.00 | 245.00 | 245.00 | 245.00 | 7,599,232 |
| 2024-02-13 | 245.00 | 258.00 | 244.00 | 249.00 | 249.00 | 3,349,547 |
| 2024-02-12 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 3,919,011 |
| 2024-02-09 | 260.00 | 260.00 | 258.00 | 259.00 | 259.00 | 2,560,854 |
| 2024-02-08 | 260.00 | 262.00 | 253.00 | 260.00 | 260.00 | 14,501,229 |
| 2024-02-07 | 248.00 | 259.00 | 248.00 | 259.00 | 259.00 | 1,525,811 |
| 2024-02-06 | 249.00 | 252.00 | 238.00 | 252.00 | 252.00 | 6,047,062 |
| 2024-02-05 | 250.00 | 253.00 | 248.00 | 252.00 | 252.00 | 1,302,441 |
| 2024-02-02 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 3,309,434 |
| 2024-02-01 | 254.00 | 254.00 | 246.00 | 253.00 | 253.00 | 1,383,493 |
| 2024-01-31 | 263.00 | 266.00 | 255.00 | 255.00 | 255.00 | 1,544,799 |
| 2024-01-30 | 269.00 | 270.00 | 263.00 | 264.00 | 264.00 | 13,942,015 |
| 2024-01-29 | 266.00 | 270.00 | 265.00 | 266.00 | 266.00 | 16,112,324 |
| 2024-01-26 | 267.00 | 270.00 | 266.00 | 266.00 | 266.00 | 389,180 |
| 2024-01-25 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | 5,739,958 |
| 2024-01-24 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3,143,199 |
| 2024-01-23 | 255.00 | 264.00 | 253.00 | 260.00 | 260.00 | 7,782,234 |
| 2024-01-22 | 255.00 | 258.00 | 248.00 | 250.00 | 250.00 | 3,045,611 |
| 2024-01-19 | 256.00 | 260.00 | 247.00 | 260.00 | 260.00 | 2,443,534 |
| 2024-01-18 | 251.00 | 255.00 | 250.00 | 251.00 | 251.00 | 1,076,189 |
| 2024-01-17 | 251.00 | 254.00 | 245.00 | 249.00 | 249.00 | 40,312,383 |
| 2024-01-16 | 249.00 | 254.00 | 244.00 | 244.00 | 244.00 | 47,110,076 |
| 2024-01-15 | 243.00 | 248.00 | 242.00 | 247.00 | 247.00 | 11,109,903 |
| 2024-01-12 | 243.00 | 243.00 | 236.00 | 242.00 | 242.00 | 8,644,938 |
| 2024-01-11 | 236.00 | 243.00 | 236.00 | 241.00 | 241.00 | 13,797,667 |
| 2024-01-10 | 237.00 | 238.00 | 229.00 | 233.00 | 233.00 | 1,976,939 |
| 2024-01-09 | 229.00 | 237.00 | 228.00 | 237.00 | 237.00 | 14,273,236 |
| 2024-01-08 | 227.00 | 227.00 | 220.00 | 226.00 | 226.00 | 257,675 |
| 2024-01-05 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 1,905,267 |
| 2024-01-04 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 313,283 |
| 2024-01-03 | 231.00 | 233.00 | 228.00 | 229.00 | 229.00 | 1,027,282 |
| 2024-01-02 | 229.00 | 235.00 | 229.00 | 229.00 | 229.00 | 1,856,634 |
| 2023-12-29 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 2,397,420 |
| 2023-12-28 | 223.00 | 234.00 | 223.00 | 230.00 | 230.00 | 3,662,817 |
| 2023-12-27 | 226.00 | 227.00 | 222.00 | 225.00 | 225.00 | 1,144,588 |
| 2023-12-22 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | 472,861 |
| 2023-12-21 | 230.00 | 232.00 | 226.00 | 227.00 | 227.00 | 461,139 |
| 2023-12-20 | 234.00 | 234.00 | 224.00 | 227.00 | 227.00 | 383,817 |
| 2023-12-19 | 234.00 | 234.00 | 225.00 | 226.00 | 226.00 | 756,146 |
| 2023-12-18 | 227.00 | 249.00 | 227.00 | 230.00 | 230.00 | 2,444,252 |
| 2023-12-14 | 221.00 | 254.00 | 215.00 | 230.00 | 230.00 | 22,020,499 |
| 2023-12-13 | 217.00 | 225.00 | 217.00 | 218.00 | 218.00 | 2,056,855 |
| 2023-12-12 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 1,025,083 |
| 2023-12-11 | 213.00 | 220.00 | 213.00 | 215.00 | 215.00 | 444,385 |
| 2023-12-08 | 218.00 | 220.00 | 215.00 | 217.00 | 217.00 | 1,474,593 |
| 2023-12-07 | 220.00 | 221.00 | 214.00 | 218.00 | 218.00 | 1,958,612 |
| 2023-12-06 | 226.00 | 226.00 | 219.00 | 220.00 | 220.00 | 5,082,360 |
| 2023-12-05 | 220.00 | 225.00 | 217.00 | 220.00 | 220.00 | 3,230,867 |
| 2023-12-04 | 215.00 | 220.00 | 212.00 | 216.00 | 216.00 | 11,526,664 |
| 2023-12-01 | 205.00 | 214.00 | 205.00 | 214.00 | 214.00 | 656,229 |
| 2023-11-30 | 209.00 | 209.00 | 200.00 | 208.00 | 208.00 | 369,115 |
| 2023-11-29 | 202.00 | 209.00 | 199.00 | 208.00 | 208.00 | 1,092,774 |
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.