SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 228.00 | 232.00 | 224.00 | 225.00 | 212.49 | 107,350 |
| 2022-12-08 | 228.00 | 232.00 | 225.00 | 229.00 | 216.26 | 3,824,840 |
| 2022-12-07 | 225.00 | 235.00 | 224.00 | 228.00 | 215.32 | 4,058,640 |
| 2022-12-06 | 224.00 | 232.00 | 220.00 | 225.00 | 212.49 | 2,323,519 |
| 2022-12-05 | 229.00 | 235.00 | 215.00 | 230.00 | 217.21 | 4,143,206 |
| 2022-12-02 | 220.00 | 225.00 | 218.00 | 222.00 | 209.65 | 1,796,770 |
| 2022-12-01 | 229.00 | 234.00 | 220.00 | 225.00 | 212.49 | 819,180 |
| 2022-11-30 | 228.00 | 231.00 | 225.00 | 230.00 | 217.21 | 5,477,735 |
| 2022-11-29 | 229.00 | 229.00 | 225.00 | 229.00 | 216.26 | 4,397,247 |
| 2022-11-28 | 229.00 | 229.00 | 222.00 | 222.00 | 209.65 | 694,671 |
| 2022-11-25 | 227.00 | 230.00 | 221.00 | 221.00 | 208.71 | 1,011,447 |
| 2022-11-24 | 223.00 | 227.00 | 221.00 | 225.00 | 212.49 | 4,706,943 |
| 2022-11-23 | 225.00 | 226.00 | 221.00 | 225.00 | 212.49 | 5,137,325 |
| 2022-11-22 | 221.00 | 222.00 | 217.00 | 222.00 | 209.65 | 1,361,412 |
| 2022-11-21 | 223.00 | 227.00 | 216.00 | 219.00 | 206.82 | 1,126,592 |
| 2022-11-18 | 224.00 | 225.00 | 222.00 | 225.00 | 212.49 | 497,706 |
| 2022-11-17 | 219.00 | 222.00 | 213.00 | 222.00 | 209.65 | 7,714,324 |
| 2022-11-16 | 223.00 | 223.00 | 215.00 | 215.00 | 203.04 | 959,751 |
| 2022-11-15 | 221.00 | 221.00 | 215.00 | 217.00 | 204.93 | 981,144 |
| 2022-11-14 | 215.00 | 227.00 | 215.00 | 221.00 | 208.71 | 539,661 |
| 2022-11-11 | 223.00 | 224.00 | 218.00 | 224.00 | 211.54 | 370,644 |
| 2022-11-10 | 216.00 | 221.00 | 213.00 | 221.00 | 208.71 | 1,255,718 |
| 2022-11-09 | 216.00 | 220.00 | 211.00 | 219.00 | 206.82 | 2,202,601 |
| 2022-11-08 | 215.00 | 218.00 | 212.00 | 216.00 | 203.99 | 1,027,926 |
| 2022-11-07 | 219.00 | 219.00 | 215.00 | 218.00 | 205.88 | 4,019,353 |
| 2022-11-04 | 219.00 | 219.00 | 211.00 | 216.00 | 203.99 | 100,897 |
| 2022-11-03 | 220.00 | 221.00 | 212.00 | 217.00 | 204.93 | 483,748 |
| 2022-11-02 | 220.00 | 229.00 | 210.00 | 213.00 | 201.15 | 1,935,427 |
| 2022-11-01 | 227.00 | 229.00 | 221.00 | 222.00 | 209.65 | 13,618,332 |
| 2022-10-31 | 228.00 | 231.00 | 224.00 | 229.00 | 216.26 | 1,584,819 |
| 2022-10-28 | 230.00 | 243.00 | 226.00 | 228.00 | 215.32 | 2,177,962 |
| 2022-10-27 | 223.00 | 238.00 | 221.00 | 232.00 | 219.10 | 1,555,481 |
| 2022-10-26 | 223.00 | 224.00 | 216.00 | 221.00 | 208.71 | 163,854 |
| 2022-10-25 | 221.00 | 221.00 | 217.00 | 220.00 | 207.76 | 3,323,159 |
| 2022-10-24 | 215.00 | 219.00 | 215.00 | 217.00 | 204.93 | 1,483,653 |
| 2022-10-21 | 219.00 | 220.00 | 218.00 | 219.00 | 206.82 | 1,274,155 |
| 2022-10-20 | 215.00 | 223.00 | 213.00 | 220.00 | 207.76 | 869,910 |
| 2022-10-19 | 216.00 | 216.00 | 211.00 | 216.00 | 203.99 | 2,166,057 |
| 2022-10-18 | 233.00 | 233.00 | 222.00 | 226.00 | 201.18 | 3,376,335 |
| 2022-10-17 | 213.00 | 231.00 | 213.00 | 231.00 | 205.64 | 766,408 |
| 2022-10-14 | 217.00 | 224.00 | 217.00 | 219.00 | 194.95 | 1,403,598 |
| 2022-10-13 | 219.00 | 219.00 | 212.00 | 216.00 | 192.28 | 471,479 |
| 2022-10-12 | 222.00 | 224.00 | 214.00 | 217.00 | 193.17 | 1,520,606 |
| 2022-10-11 | 217.00 | 224.00 | 212.00 | 221.00 | 196.73 | 705,737 |
| 2022-10-10 | 216.00 | 220.00 | 212.00 | 217.00 | 193.17 | 809,391 |
| 2022-10-07 | 217.00 | 219.00 | 212.00 | 216.00 | 192.28 | 671,557 |
| 2022-10-06 | 219.00 | 219.00 | 214.00 | 216.00 | 192.28 | 2,911,375 |
| 2022-10-05 | 217.00 | 218.00 | 208.00 | 214.00 | 190.50 | 3,251,940 |
| 2022-10-04 | 210.00 | 221.00 | 209.00 | 213.00 | 189.61 | 1,447,807 |
| 2022-10-03 | 210.00 | 212.00 | 207.00 | 210.00 | 186.94 | 228,690 |
| 2022-09-30 | 206.00 | 211.00 | 202.00 | 210.00 | 186.94 | 3,223,269 |
| 2022-09-29 | 204.00 | 204.00 | 196.00 | 203.00 | 180.71 | 1,455,007 |
| 2022-09-28 | 199.00 | 207.00 | 199.00 | 204.00 | 181.60 | 3,588,483 |
| 2022-09-27 | 204.00 | 211.00 | 196.00 | 198.00 | 176.26 | 927,606 |
| 2022-09-26 | 214.00 | 216.00 | 204.00 | 204.00 | 181.60 | 2,198,987 |
| 2022-09-23 | 214.00 | 218.00 | 210.00 | 211.00 | 187.83 | 1,620,351 |
| 2022-09-22 | 210.00 | 218.00 | 210.00 | 211.00 | 187.83 | 4,471,218 |
| 2022-09-21 | 219.00 | 219.00 | 210.00 | 210.00 | 186.94 | 457,719 |
| 2022-09-20 | 222.00 | 222.00 | 212.00 | 214.00 | 190.50 | 892,106 |
| 2022-09-19 | 220.00 | 230.00 | 215.00 | 215.00 | 191.39 | 250,199 |
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.