SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 216.00 | 231.00 | 216.00 | 230.00 | 204.75 | 7,195,818 |
| 2022-09-15 | 213.00 | 219.00 | 213.00 | 214.00 | 190.50 | 1,607,284 |
| 2022-09-14 | 224.00 | 229.00 | 211.00 | 218.00 | 194.06 | 1,209,922 |
| 2022-09-13 | 223.00 | 229.00 | 218.00 | 222.00 | 197.62 | 3,054,232 |
| 2022-09-12 | 215.00 | 222.00 | 215.00 | 222.00 | 197.62 | 1,404,594 |
| 2022-09-09 | 211.00 | 216.00 | 211.00 | 211.00 | 187.83 | 896,981 |
| 2022-09-08 | 211.00 | 214.00 | 211.00 | 211.00 | 187.83 | 713,593 |
| 2022-09-07 | 210.00 | 213.00 | 201.00 | 210.00 | 186.94 | 1,016,333 |
| 2022-09-06 | 219.00 | 219.00 | 210.00 | 210.00 | 186.94 | 1,836,746 |
| 2022-09-05 | 214.00 | 214.00 | 210.00 | 210.00 | 186.94 | 1,323,588 |
| 2022-09-02 | 215.00 | 215.00 | 211.00 | 213.00 | 189.61 | 3,458,039 |
| 2022-09-01 | 209.00 | 215.00 | 209.00 | 215.00 | 191.39 | 1,103,951 |
| 2022-08-31 | 213.00 | 214.00 | 208.00 | 211.00 | 187.83 | 3,202,757 |
| 2022-08-30 | 208.00 | 214.00 | 208.00 | 210.00 | 186.94 | 2,229,585 |
| 2022-08-29 | 211.00 | 214.00 | 207.00 | 209.00 | 186.05 | 1,731,803 |
| 2022-08-26 | 218.00 | 218.00 | 210.00 | 210.00 | 186.94 | 1,107,826 |
| 2022-08-25 | 213.00 | 220.00 | 212.00 | 215.00 | 191.39 | 677,954 |
| 2022-08-24 | 217.00 | 217.00 | 210.00 | 211.00 | 187.83 | 167,919 |
| 2022-08-23 | 218.00 | 218.00 | 211.00 | 215.00 | 191.39 | 408,704 |
| 2022-08-22 | 216.00 | 223.00 | 215.00 | 215.00 | 191.39 | 1,228,667 |
| 2022-08-19 | 220.00 | 223.00 | 220.00 | 223.00 | 198.51 | 2,669,914 |
| 2022-08-18 | 220.00 | 221.00 | 216.00 | 221.00 | 196.73 | 5,181,900 |
| 2022-08-17 | 220.00 | 221.00 | 219.00 | 220.00 | 195.84 | 398,927 |
| 2022-08-16 | 219.00 | 221.00 | 219.00 | 220.00 | 195.84 | 4,646,570 |
| 2022-08-15 | 211.00 | 222.00 | 211.00 | 221.00 | 196.73 | 1,238,660 |
| 2022-08-12 | 215.00 | 219.00 | 215.00 | 218.00 | 194.06 | 2,889,622 |
| 2022-08-11 | 215.00 | 223.00 | 211.00 | 223.00 | 198.51 | 1,041,805 |
| 2022-08-10 | 213.00 | 221.00 | 210.00 | 210.00 | 186.94 | 3,791,621 |
| 2022-08-08 | 219.00 | 220.00 | 211.00 | 211.00 | 187.83 | 1,062,076 |
| 2022-08-05 | 220.00 | 220.00 | 210.00 | 212.00 | 188.72 | 360,318 |
| 2022-08-04 | 219.00 | 221.00 | 212.00 | 212.00 | 188.72 | 1,689,133 |
| 2022-08-03 | 214.00 | 217.00 | 210.00 | 217.00 | 193.17 | 1,610,492 |
| 2022-08-02 | 216.00 | 223.00 | 208.00 | 214.00 | 190.50 | 4,600,273 |
| 2022-08-01 | 219.00 | 219.00 | 216.00 | 216.00 | 192.28 | 518,699 |
| 2022-07-29 | 216.00 | 218.00 | 210.00 | 216.00 | 192.28 | 211,273 |
| 2022-07-28 | 213.00 | 217.00 | 210.00 | 217.00 | 193.17 | 5,352,657 |
| 2022-07-27 | 215.00 | 225.00 | 208.00 | 208.00 | 185.16 | 1,060,265 |
| 2022-07-26 | 220.00 | 226.00 | 219.00 | 224.00 | 199.40 | 1,480,378 |
| 2022-07-25 | 221.00 | 222.00 | 208.00 | 222.00 | 197.62 | 1,247,940 |
| 2022-07-22 | 215.00 | 215.00 | 210.00 | 214.00 | 190.50 | 493,086 |
| 2022-07-21 | 214.00 | 215.00 | 210.00 | 215.00 | 191.39 | 79,297 |
| 2022-07-20 | 217.00 | 219.00 | 215.00 | 215.00 | 191.39 | 1,761,955 |
| 2022-07-19 | 217.00 | 221.00 | 210.00 | 217.00 | 193.17 | 2,126,369 |
| 2022-07-18 | 213.00 | 221.00 | 213.00 | 221.00 | 196.73 | 3,685,759 |
| 2022-07-15 | 204.00 | 214.00 | 204.00 | 213.00 | 189.61 | 590,104 |
| 2022-07-14 | 214.00 | 215.00 | 205.00 | 208.00 | 185.16 | 610,457 |
| 2022-07-13 | 206.00 | 210.00 | 202.00 | 207.00 | 184.27 | 2,982,817 |
| 2022-07-12 | 210.00 | 212.00 | 202.00 | 208.00 | 185.16 | 487,741 |
| 2022-07-11 | 206.00 | 213.00 | 200.00 | 210.00 | 186.94 | 1,837,902 |
| 2022-07-08 | 197.00 | 204.00 | 197.00 | 203.00 | 180.71 | 502,933 |
| 2022-07-07 | 200.00 | 204.00 | 194.00 | 201.00 | 178.93 | 177,157 |
| 2022-07-06 | 194.00 | 198.00 | 194.00 | 197.00 | 175.37 | 1,159,088 |
| 2022-07-05 | 191.00 | 195.00 | 186.00 | 190.00 | 169.14 | 3,923,794 |
| 2022-07-04 | 184.00 | 191.00 | 184.00 | 187.00 | 166.47 | 5,316,345 |
| 2022-07-01 | 195.00 | 197.00 | 181.00 | 182.00 | 162.02 | 415,116 |
| 2022-06-30 | 211.00 | 212.00 | 193.00 | 193.00 | 171.81 | 4,219,540 |
| 2022-06-29 | 211.00 | 211.00 | 201.00 | 201.00 | 178.93 | 149,987 |
| 2022-06-28 | 206.00 | 212.00 | 202.00 | 205.00 | 182.49 | 1,317,641 |
| 2022-06-27 | 203.00 | 210.00 | 203.00 | 209.00 | 186.05 | 4,463,398 |
| 2022-06-24 | 199.00 | 208.00 | 199.00 | 202.00 | 179.82 | 898,505 |
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.