SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 203.00 | 203.00 | 199.00 | 199.00 | 177.15 | 2,769,134 |
| 2022-06-22 | 197.00 | 205.00 | 197.00 | 205.00 | 182.49 | 1,483,644 |
| 2022-06-21 | 198.00 | 201.00 | 197.00 | 200.00 | 178.04 | 1,713,437 |
| 2022-06-20 | 196.00 | 204.00 | 196.00 | 196.00 | 174.48 | 2,073,341 |
| 2022-06-17 | 203.00 | 204.00 | 197.00 | 197.00 | 175.37 | 4,840,858 |
| 2022-06-15 | 189.00 | 212.00 | 187.00 | 203.00 | 180.71 | 1,365,051 |
| 2022-06-14 | 196.00 | 196.00 | 186.00 | 188.00 | 167.36 | 871,369 |
| 2022-06-13 | 203.00 | 203.00 | 192.00 | 192.00 | 170.92 | 1,846,110 |
| 2022-06-10 | 198.00 | 198.00 | 194.00 | 197.00 | 175.37 | 899,496 |
| 2022-06-09 | 206.00 | 206.00 | 199.00 | 200.00 | 178.04 | 587,069 |
| 2022-06-08 | 205.00 | 207.00 | 204.00 | 205.00 | 182.49 | 266,020 |
| 2022-06-07 | 207.00 | 208.00 | 203.00 | 205.00 | 182.49 | 584,262 |
| 2022-06-06 | 204.00 | 208.00 | 203.00 | 203.00 | 180.71 | 503,980 |
| 2022-06-03 | 209.00 | 209.00 | 205.00 | 205.00 | 182.49 | 1,084,449 |
| 2022-06-02 | 208.00 | 210.00 | 206.00 | 208.00 | 185.16 | 2,635,743 |
| 2022-06-01 | 213.00 | 215.00 | 209.00 | 211.00 | 187.83 | 475,090 |
| 2022-05-31 | 208.00 | 217.00 | 208.00 | 216.00 | 192.28 | 815,869 |
| 2022-05-30 | 207.00 | 215.00 | 206.00 | 214.00 | 190.50 | 3,245,520 |
| 2022-05-27 | 206.00 | 209.00 | 203.00 | 207.00 | 184.27 | 694,688 |
| 2022-05-26 | 199.00 | 205.00 | 197.00 | 205.00 | 182.49 | 3,085,110 |
| 2022-05-25 | 207.00 | 207.00 | 199.00 | 202.00 | 179.82 | 1,833,037 |
| 2022-05-24 | 208.00 | 214.00 | 203.00 | 205.00 | 182.49 | 4,743,461 |
| 2022-05-23 | 214.00 | 220.00 | 208.00 | 208.00 | 185.16 | 2,119,177 |
| 2022-05-20 | 211.00 | 222.00 | 209.00 | 217.00 | 193.17 | 1,049,909 |
| 2022-05-19 | 211.00 | 212.00 | 205.00 | 209.00 | 186.05 | 1,790,196 |
| 2022-05-18 | 218.00 | 221.00 | 212.00 | 214.00 | 190.50 | 5,867,639 |
| 2022-05-17 | 219.00 | 219.00 | 212.00 | 213.00 | 189.61 | 329,736 |
| 2022-05-16 | 214.00 | 216.00 | 211.00 | 216.00 | 192.28 | 553,931 |
| 2022-05-13 | 213.00 | 215.00 | 210.00 | 211.00 | 187.83 | 3,889,819 |
| 2022-05-12 | 216.00 | 216.00 | 210.00 | 213.00 | 189.61 | 1,975,926 |
| 2022-05-11 | 209.00 | 214.00 | 209.00 | 214.00 | 190.50 | 6,179,593 |
| 2022-05-10 | 216.00 | 218.00 | 210.00 | 210.00 | 186.94 | 2,077,970 |
| 2022-05-09 | 212.00 | 216.00 | 208.00 | 216.00 | 192.28 | 721,011 |
| 2022-05-06 | 219.00 | 228.00 | 210.00 | 214.00 | 190.50 | 1,742,568 |
| 2022-05-05 | 220.00 | 220.00 | 214.00 | 218.00 | 194.06 | 753,685 |
| 2022-05-04 | 217.00 | 217.00 | 209.00 | 214.00 | 190.50 | 1,358,310 |
| 2022-05-03 | 215.00 | 224.00 | 215.00 | 221.00 | 196.73 | 1,383,615 |
| 2022-04-29 | 224.00 | 225.00 | 221.00 | 225.00 | 200.29 | 2,117,949 |
| 2022-04-28 | 222.00 | 225.00 | 219.00 | 220.00 | 195.84 | 927,296 |
| 2022-04-26 | 227.00 | 228.00 | 225.00 | 225.00 | 200.29 | 3,706,370 |
| 2022-04-25 | 227.00 | 230.00 | 224.00 | 225.00 | 200.29 | 1,041,949 |
| 2022-04-22 | 228.00 | 229.00 | 227.00 | 227.00 | 202.08 | 358,125 |
| 2022-04-21 | 230.00 | 230.00 | 226.00 | 228.00 | 202.97 | 4,026,431 |
| 2022-04-20 | 228.00 | 229.00 | 226.00 | 228.00 | 202.97 | 1,345,617 |
| 2022-04-19 | 232.00 | 232.00 | 226.00 | 228.00 | 202.97 | 670,642 |
| 2022-04-14 | 229.00 | 230.00 | 226.00 | 230.00 | 204.75 | 1,274,764 |
| 2022-04-13 | 233.00 | 235.00 | 224.00 | 229.00 | 203.86 | 6,729,963 |
| 2022-04-12 | 238.00 | 238.00 | 229.00 | 234.00 | 208.31 | 1,445,459 |
| 2022-04-11 | 235.00 | 237.00 | 231.00 | 236.00 | 210.09 | 905,578 |
| 2022-04-08 | 240.00 | 240.00 | 230.00 | 234.00 | 208.31 | 1,104,812 |
| 2022-04-07 | 241.00 | 241.00 | 232.00 | 236.00 | 210.09 | 1,032,960 |
| 2022-04-06 | 240.00 | 240.00 | 234.00 | 236.00 | 210.09 | 3,033,272 |
| 2022-04-05 | 240.00 | 248.00 | 240.00 | 244.00 | 205.98 | 11,550,688 |
| 2022-04-04 | 244.00 | 249.00 | 242.00 | 242.00 | 204.29 | 666,491 |
| 2022-04-01 | 253.00 | 255.00 | 245.00 | 245.00 | 206.82 | 1,342,739 |
| 2022-03-31 | 247.00 | 252.00 | 243.00 | 251.00 | 211.89 | 5,766,102 |
| 2022-03-30 | 248.00 | 250.00 | 245.00 | 249.00 | 210.20 | 1,645,060 |
| 2022-03-29 | 247.00 | 247.00 | 239.00 | 247.00 | 208.51 | 44,628,156 |
| 2022-03-28 | 244.00 | 247.00 | 234.00 | 240.00 | 202.60 | 1,258,786 |
| 2022-03-25 | 241.00 | 243.00 | 238.00 | 240.00 | 202.60 | 12,529,323 |
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.