SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 3,008,212 |
| 2023-09-01 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 1,099,930 |
| 2023-08-31 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 4,823,973 |
| 2023-08-30 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | 7,811,276 |
| 2023-08-29 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 5,114,140 |
| 2023-08-28 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2,176,624 |
| 2023-08-25 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 1,137,487 |
| 2023-08-24 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1,605,598 |
| 2023-08-23 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1,356,099 |
| 2023-08-22 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 7,408,016 |
| 2023-08-21 | 182.00 | 187.00 | 180.00 | 186.00 | 186.00 | 4,935,890 |
| 2023-08-18 | 185.00 | 189.00 | 182.00 | 186.00 | 186.00 | 1,622,222 |
| 2023-08-17 | 194.00 | 194.00 | 184.00 | 186.00 | 186.00 | 3,056,207 |
| 2023-08-16 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 320,005 |
| 2023-08-15 | 185.00 | 193.00 | 185.00 | 191.00 | 191.00 | 3,803,655 |
| 2023-08-14 | 185.00 | 190.00 | 183.00 | 186.00 | 186.00 | 1,483,451 |
| 2023-08-11 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 542,871 |
| 2023-08-10 | 186.00 | 190.00 | 182.00 | 187.00 | 187.00 | 10,245,723 |
| 2023-08-08 | 180.00 | 189.00 | 180.00 | 185.00 | 185.00 | 34,561,439 |
| 2023-08-07 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | 7,510,211 |
| 2023-08-04 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 9,960,844 |
| 2023-08-03 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 853,026 |
| 2023-08-02 | 181.00 | 187.00 | 181.00 | 187.00 | 187.00 | 3,036,851 |
| 2023-08-01 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | 903,951 |
| 2023-07-31 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1,859,453 |
| 2023-07-28 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 178,156 |
| 2023-07-27 | 184.00 | 189.00 | 180.00 | 187.00 | 187.00 | 10,647,439 |
| 2023-07-26 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 315,347 |
| 2023-07-25 | 181.00 | 186.00 | 181.00 | 181.00 | 181.00 | 7,420,340 |
| 2023-07-24 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 448,371 |
| 2023-07-21 | 181.00 | 185.00 | 180.00 | 183.00 | 183.00 | 1,320,963 |
| 2023-07-20 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 6,304,595 |
| 2023-07-19 | 182.00 | 193.00 | 182.00 | 186.00 | 186.00 | 221,362 |
| 2023-07-18 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | 184,203 |
| 2023-07-17 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 929,622 |
| 2023-07-14 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | 829,014 |
| 2023-07-13 | 191.00 | 191.00 | 182.00 | 182.00 | 182.00 | 505,156 |
| 2023-07-12 | 184.00 | 191.00 | 184.00 | 185.00 | 185.00 | 1,148,789 |
| 2023-07-11 | 191.00 | 191.00 | 183.00 | 185.00 | 185.00 | 1,815,463 |
| 2023-07-10 | 192.00 | 192.00 | 182.00 | 183.00 | 183.00 | 205,281 |
| 2023-07-07 | 196.00 | 196.00 | 187.00 | 187.00 | 187.00 | 3,220,875 |
| 2023-07-06 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 747,900 |
| 2023-07-05 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | 302,793 |
| 2023-07-04 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 668,249 |
| 2023-07-03 | 183.00 | 195.00 | 183.00 | 191.00 | 191.00 | 879,152 |
| 2023-06-30 | 184.00 | 189.00 | 182.00 | 189.00 | 189.00 | 3,101,312 |
| 2023-06-29 | 177.00 | 185.00 | 174.00 | 181.00 | 181.00 | 1,328,162 |
| 2023-06-28 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 7,353,062 |
| 2023-06-27 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 7,267,522 |
| 2023-06-26 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 8,104,829 |
| 2023-06-23 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | 1,323,202 |
| 2023-06-22 | 213.00 | 213.00 | 202.00 | 203.00 | 203.00 | 2,764,672 |
| 2023-06-21 | 208.00 | 213.00 | 205.00 | 208.00 | 208.00 | 4,229,683 |
| 2023-06-20 | 200.00 | 212.00 | 198.00 | 205.00 | 205.00 | 8,708,577 |
| 2023-06-19 | 191.00 | 203.00 | 188.00 | 203.00 | 203.00 | 3,140,934 |
| 2023-06-15 | 189.00 | 191.00 | 183.00 | 191.00 | 191.00 | 7,773,576 |
| 2023-06-14 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 5,877,066 |
| 2023-06-13 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 6,925,884 |
| 2023-06-12 | 185.00 | 190.00 | 182.00 | 190.00 | 190.00 | 3,585,463 |
| 2023-06-09 | 187.00 | 190.00 | 184.00 | 189.00 | 189.00 | 702,342 |
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.