SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 183.00 | 192.00 | 183.00 | 187.00 | 187.00 | 5,161,690 |
| 2023-06-07 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | 335,712 |
| 2023-06-06 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2,256,563 |
| 2023-06-05 | 184.00 | 191.00 | 181.00 | 191.00 | 191.00 | 434,649 |
| 2023-06-02 | 184.00 | 187.00 | 181.00 | 184.00 | 184.00 | 2,296,338 |
| 2023-06-01 | 179.00 | 183.00 | 177.00 | 181.00 | 181.00 | 3,345,404 |
| 2023-05-31 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | 988,534 |
| 2023-05-30 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 705,239 |
| 2023-05-29 | 180.00 | 183.00 | 178.00 | 178.00 | 178.00 | 763,549 |
| 2023-05-26 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 5,191,129 |
| 2023-05-25 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 3,038,442 |
| 2023-05-24 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 540,129 |
| 2023-05-23 | 188.00 | 188.00 | 177.00 | 177.00 | 177.00 | 3,038,360 |
| 2023-05-22 | 181.00 | 189.00 | 179.00 | 189.00 | 189.00 | 5,071,967 |
| 2023-05-19 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 4,325,920 |
| 2023-05-18 | 187.00 | 187.00 | 178.00 | 179.00 | 179.00 | 406,180 |
| 2023-05-17 | 184.00 | 187.00 | 180.00 | 181.00 | 181.00 | 14,456,018 |
| 2023-05-16 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 20,042,536 |
| 2023-05-15 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,142,299 |
| 2023-05-12 | 186.00 | 189.00 | 182.00 | 184.00 | 184.00 | 3,724,191 |
| 2023-05-11 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 515,033 |
| 2023-05-10 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 4,724,869 |
| 2023-05-09 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 2,584,717 |
| 2023-05-08 | 187.00 | 188.00 | 179.00 | 187.00 | 187.00 | 1,223,747 |
| 2023-05-05 | 184.00 | 188.00 | 184.00 | 186.00 | 186.00 | 3,313,320 |
| 2023-05-04 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 466,148 |
| 2023-05-03 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 158,604 |
| 2023-05-02 | 186.00 | 191.00 | 185.00 | 186.00 | 186.00 | 4,039,569 |
| 2023-04-28 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 387,098 |
| 2023-04-26 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 461,191 |
| 2023-04-25 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 535,820 |
| 2023-04-24 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | 3,206,316 |
| 2023-04-21 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 7,283,176 |
| 2023-04-20 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | 268,856 |
| 2023-04-19 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 1,853,033 |
| 2023-04-18 | 188.00 | 189.00 | 184.00 | 187.00 | 187.00 | 359,438 |
| 2023-04-17 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 5,306,735 |
| 2023-04-14 | 182.00 | 189.00 | 182.00 | 186.00 | 186.00 | 1,354,089 |
| 2023-04-13 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 620,962 |
| 2023-04-12 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 982,180 |
| 2023-04-11 | 184.00 | 185.00 | 178.00 | 182.00 | 182.00 | 23,263,146 |
| 2023-04-06 | 186.00 | 188.00 | 183.00 | 184.00 | 184.00 | 931,961 |
| 2023-04-05 | 194.00 | 195.00 | 184.00 | 186.00 | 186.00 | 1,986,750 |
| 2023-04-04 | 191.00 | 195.00 | 189.00 | 193.00 | 193.00 | 579,283 |
| 2023-04-03 | 201.00 | 205.00 | 196.00 | 201.00 | 189.82 | 6,077,719 |
| 2023-03-31 | 195.00 | 207.00 | 195.00 | 205.00 | 193.60 | 9,311,809 |
| 2023-03-30 | 197.00 | 202.00 | 195.00 | 200.00 | 188.88 | 1,081,450 |
| 2023-03-29 | 204.00 | 205.00 | 194.00 | 194.00 | 183.21 | 8,616,479 |
| 2023-03-28 | 198.00 | 204.00 | 195.00 | 203.00 | 191.71 | 1,516,306 |
| 2023-03-27 | 196.00 | 200.00 | 190.00 | 198.00 | 186.99 | 1,063,477 |
| 2023-03-24 | 187.00 | 200.00 | 186.00 | 190.00 | 179.43 | 9,419,007 |
| 2023-03-23 | 195.00 | 206.00 | 184.00 | 188.00 | 177.54 | 4,828,080 |
| 2023-03-22 | 203.00 | 208.00 | 193.00 | 195.00 | 184.15 | 1,652,009 |
| 2023-03-20 | 191.00 | 203.00 | 191.00 | 201.00 | 189.82 | 599,143 |
| 2023-03-17 | 201.00 | 205.00 | 189.00 | 189.00 | 178.49 | 8,299,107 |
| 2023-03-16 | 203.00 | 207.00 | 200.00 | 203.00 | 191.71 | 2,538,840 |
| 2023-03-15 | 206.00 | 206.00 | 188.00 | 197.00 | 186.04 | 1,578,481 |
| 2023-03-14 | 201.00 | 205.00 | 199.00 | 200.00 | 188.88 | 7,872,848 |
| 2023-03-13 | 208.00 | 208.00 | 200.00 | 200.00 | 188.88 | 3,284,647 |
| 2023-03-10 | 203.00 | 209.00 | 203.00 | 205.00 | 193.60 | 1,560,450 |
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.