SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 204.00 | 210.00 | 203.00 | 209.00 | 197.38 | 2,580,858 |
| 2023-03-08 | 208.00 | 210.00 | 196.00 | 205.00 | 193.60 | 1,548,320 |
| 2023-03-07 | 210.00 | 214.00 | 202.00 | 207.00 | 195.49 | 1,297,239 |
| 2023-03-06 | 211.00 | 218.00 | 207.00 | 207.00 | 195.49 | 1,761,614 |
| 2023-03-03 | 218.00 | 221.00 | 211.00 | 216.00 | 203.99 | 445,144 |
| 2023-03-02 | 216.00 | 222.00 | 215.00 | 215.00 | 203.04 | 2,545,491 |
| 2023-03-01 | 222.00 | 222.00 | 216.00 | 217.00 | 204.93 | 3,531,650 |
| 2023-02-28 | 215.00 | 222.00 | 212.00 | 220.00 | 207.76 | 4,275,588 |
| 2023-02-27 | 214.00 | 223.00 | 213.00 | 216.00 | 203.99 | 1,420,374 |
| 2023-02-24 | 216.00 | 220.00 | 215.00 | 218.00 | 205.88 | 236,288 |
| 2023-02-23 | 217.00 | 224.00 | 215.00 | 220.00 | 207.76 | 177,384 |
| 2023-02-22 | 218.00 | 225.00 | 215.00 | 217.00 | 204.93 | 537,142 |
| 2023-02-21 | 227.00 | 230.00 | 215.00 | 215.00 | 203.04 | 2,967,338 |
| 2023-02-20 | 231.00 | 231.00 | 223.00 | 230.00 | 217.21 | 4,120,315 |
| 2023-02-17 | 226.00 | 233.00 | 222.00 | 231.00 | 218.15 | 409,674 |
| 2023-02-16 | 222.00 | 233.00 | 222.00 | 229.00 | 216.26 | 2,326,967 |
| 2023-02-15 | 232.00 | 232.00 | 220.00 | 220.00 | 207.76 | 1,848,939 |
| 2023-02-14 | 230.00 | 234.00 | 228.00 | 228.00 | 215.32 | 84,394 |
| 2023-02-13 | 227.00 | 235.00 | 223.00 | 230.00 | 217.21 | 2,600,850 |
| 2023-02-10 | 233.00 | 238.00 | 224.00 | 230.00 | 217.21 | 357,789 |
| 2023-02-09 | 233.00 | 250.00 | 230.00 | 233.00 | 220.04 | 1,068,860 |
| 2023-02-08 | 232.00 | 232.00 | 229.00 | 232.00 | 219.10 | 544,796 |
| 2023-02-07 | 229.00 | 233.00 | 228.00 | 232.00 | 219.10 | 607,581 |
| 2023-02-06 | 234.00 | 239.00 | 229.00 | 229.00 | 216.26 | 2,943,228 |
| 2023-02-03 | 232.00 | 239.00 | 231.00 | 235.00 | 221.93 | 2,607,382 |
| 2023-02-02 | 238.00 | 238.00 | 230.00 | 230.00 | 217.21 | 652,066 |
| 2023-02-01 | 233.00 | 235.00 | 229.00 | 232.00 | 219.10 | 318,197 |
| 2023-01-31 | 227.00 | 237.00 | 227.00 | 230.00 | 217.21 | 1,961,295 |
| 2023-01-30 | 234.00 | 234.00 | 226.00 | 228.00 | 215.32 | 579,138 |
| 2023-01-27 | 233.00 | 233.00 | 229.00 | 229.00 | 216.26 | 1,091,413 |
| 2023-01-26 | 230.00 | 239.00 | 229.00 | 232.00 | 219.10 | 721,442 |
| 2023-01-25 | 226.00 | 236.00 | 225.00 | 226.00 | 213.43 | 1,545,412 |
| 2023-01-24 | 236.00 | 236.00 | 226.00 | 226.00 | 213.43 | 980,919 |
| 2023-01-23 | 235.00 | 235.00 | 228.00 | 228.00 | 215.32 | 2,998,132 |
| 2023-01-20 | 230.00 | 238.00 | 226.00 | 226.00 | 213.43 | 1,488,201 |
| 2023-01-19 | 233.00 | 240.00 | 228.00 | 231.00 | 218.15 | 421,537 |
| 2023-01-18 | 235.00 | 237.00 | 231.00 | 235.00 | 221.93 | 2,228,333 |
| 2023-01-17 | 236.00 | 241.00 | 230.00 | 230.00 | 217.21 | 617,628 |
| 2023-01-16 | 235.00 | 235.00 | 228.00 | 229.00 | 216.26 | 954,024 |
| 2023-01-13 | 225.00 | 235.00 | 225.00 | 230.00 | 217.21 | 87,714 |
| 2023-01-12 | 225.00 | 234.00 | 224.00 | 230.00 | 217.21 | 1,065,485 |
| 2023-01-11 | 225.00 | 231.00 | 225.00 | 228.00 | 215.32 | 487,170 |
| 2023-01-10 | 229.00 | 229.00 | 224.00 | 225.00 | 212.49 | 807,531 |
| 2023-01-09 | 224.00 | 232.00 | 224.00 | 229.00 | 216.26 | 605,770 |
| 2023-01-06 | 223.00 | 234.00 | 221.00 | 226.00 | 213.43 | 203,741 |
| 2023-01-05 | 230.00 | 233.00 | 224.00 | 229.00 | 216.26 | 407,501 |
| 2023-01-04 | 245.00 | 245.00 | 229.00 | 229.00 | 216.26 | 355,998 |
| 2023-01-03 | 242.00 | 244.00 | 233.00 | 240.00 | 226.65 | 56,899 |
| 2022-12-30 | 242.00 | 242.00 | 239.00 | 240.00 | 226.65 | 321,900 |
| 2022-12-29 | 235.00 | 241.00 | 235.00 | 236.00 | 222.87 | 423,412 |
| 2022-12-28 | 244.00 | 244.00 | 234.00 | 240.00 | 226.65 | 348,545 |
| 2022-12-23 | 234.00 | 244.00 | 232.00 | 241.00 | 227.60 | 276,840 |
| 2022-12-22 | 226.00 | 234.00 | 226.00 | 231.00 | 218.15 | 79,484 |
| 2022-12-21 | 225.00 | 226.00 | 225.00 | 226.00 | 213.43 | 1,081,589 |
| 2022-12-20 | 223.00 | 228.00 | 223.00 | 225.00 | 212.49 | 153,123 |
| 2022-12-19 | 227.00 | 230.00 | 224.00 | 226.00 | 213.43 | 729,695 |
| 2022-12-15 | 229.00 | 236.00 | 222.00 | 227.00 | 214.37 | 4,289,634 |
| 2022-12-14 | 227.00 | 238.00 | 227.00 | 229.00 | 216.26 | 288,388 |
| 2022-12-13 | 234.00 | 234.00 | 224.00 | 231.00 | 218.15 | 1,115,391 |
| 2022-12-12 | 231.00 | 232.00 | 224.00 | 227.00 | 214.37 | 975,549 |
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.