SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 358.00 | 363.00 | 355.00 | 358.00 | 358.00 | 1,753,804 |
| 2026-07-21 | 369.00 | 373.00 | 363.00 | 363.00 | 363.00 | 383,713 |
| 2026-07-20 | 369.00 | 369.00 | 360.00 | 367.00 | 367.00 | 2,847,946 |
| 2026-07-17 | 370.00 | 371.00 | 366.00 | 368.00 | 368.00 | 761,239 |
| 2026-07-16 | 367.00 | 371.00 | 366.00 | 371.00 | 371.00 | 1,021,588 |
| 2026-07-15 | 370.00 | 371.00 | 362.00 | 368.00 | 368.00 | 1,100,091 |
| 2026-07-14 | 374.00 | 374.00 | 369.00 | 371.00 | 371.00 | 855,074 |
| 2026-07-13 | 365.00 | 376.00 | 365.00 | 374.00 | 374.00 | 917,797 |
| 2026-07-10 | 363.00 | 369.00 | 362.00 | 369.00 | 369.00 | 950,485 |
| 2026-07-09 | 357.00 | 367.00 | 357.00 | 360.00 | 360.00 | 1,379,504 |
| 2026-07-08 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | 458,036 |
| 2026-07-07 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 566,370 |
| 2026-07-06 | 369.00 | 370.00 | 363.00 | 366.00 | 366.00 | 1,356,861 |
| 2026-07-03 | 363.00 | 369.00 | 361.00 | 369.00 | 369.00 | 740,444 |
| 2026-07-02 | 362.00 | 364.00 | 356.00 | 364.00 | 364.00 | 639,900 |
| 2026-07-01 | 357.00 | 365.00 | 355.00 | 360.00 | 360.00 | 1,415,179 |
| 2026-06-30 | 357.00 | 363.00 | 355.00 | 360.00 | 360.00 | 6,098,632 |
| 2026-06-29 | 372.00 | 372.00 | 359.00 | 359.00 | 359.00 | 651,541 |
| 2026-06-26 | 374.00 | 374.00 | 367.00 | 367.00 | 367.00 | 1,418,998 |
| 2026-06-25 | 363.00 | 373.00 | 362.00 | 373.00 | 373.00 | 1,580,271 |
| 2026-06-24 | 362.00 | 364.00 | 361.00 | 363.00 | 363.00 | 394,549 |
| 2026-06-23 | 356.00 | 364.00 | 356.00 | 361.00 | 361.00 | 1,466,024 |
| 2026-06-22 | 359.00 | 363.00 | 354.00 | 363.00 | 363.00 | 1,079,945 |
| 2026-06-19 | 360.00 | 369.00 | 354.00 | 354.00 | 354.00 | 12,087,850 |
| 2026-06-18 | 357.00 | 360.00 | 357.00 | 359.00 | 359.00 | 973,864 |
| 2026-06-17 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 472,415 |
| 2026-06-15 | 350.00 | 357.00 | 350.00 | 355.00 | 355.00 | 787,027 |
| 2026-06-12 | 344.00 | 357.00 | 344.00 | 344.00 | 344.00 | 1,010,948 |
| 2026-06-11 | 350.00 | 357.00 | 346.00 | 346.00 | 346.00 | 2,544,947 |
| 2026-06-10 | 347.00 | 351.00 | 341.00 | 351.00 | 351.00 | 1,727,871 |
| 2026-06-09 | 341.00 | 348.00 | 339.00 | 348.00 | 348.00 | 553,364 |
| 2026-06-08 | 335.00 | 341.00 | 335.00 | 340.00 | 340.00 | 888,245 |
| 2026-06-05 | 339.00 | 346.00 | 330.00 | 338.00 | 338.00 | 1,841,915 |
| 2026-06-04 | 339.00 | 340.00 | 333.00 | 340.00 | 340.00 | 2,636,116 |
| 2026-06-03 | 352.00 | 352.00 | 337.00 | 340.00 | 340.00 | 809,189 |
| 2026-06-02 | 343.00 | 357.00 | 338.00 | 346.00 | 346.00 | 1,564,875 |
| 2026-06-01 | 351.00 | 351.00 | 341.00 | 347.00 | 347.00 | 960,552 |
| 2026-05-29 | 356.00 | 356.00 | 343.00 | 349.00 | 349.00 | 501,480 |
| 2026-05-28 | 351.00 | 351.00 | 346.00 | 347.00 | 347.00 | 1,743,618 |
| 2026-05-27 | 352.00 | 356.00 | 344.00 | 350.00 | 350.00 | 1,765,436 |
| 2026-05-26 | 345.00 | 351.00 | 342.00 | 349.00 | 349.00 | 2,486,507 |
| 2026-05-25 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 4,864,441 |
| 2026-05-22 | 337.00 | 344.00 | 337.00 | 337.00 | 337.00 | 562,199 |
| 2026-05-21 | 348.00 | 348.00 | 339.00 | 340.00 | 340.00 | 677,392 |
| 2026-05-20 | 343.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1,357,223 |
| 2026-05-19 | 352.00 | 352.00 | 341.00 | 345.00 | 345.00 | 1,752,742 |
| 2026-05-18 | 340.00 | 352.00 | 335.00 | 352.00 | 352.00 | 1,091,157 |
| 2026-05-15 | 349.00 | 349.00 | 335.00 | 339.00 | 339.00 | 2,613,098 |
| 2026-05-14 | 339.00 | 347.00 | 339.00 | 345.00 | 345.00 | 712,922 |
| 2026-05-13 | 344.00 | 344.00 | 335.00 | 340.00 | 340.00 | 1,088,971 |
| 2026-05-12 | 336.00 | 346.00 | 333.00 | 346.00 | 346.00 | 2,884,144 |
| 2026-05-11 | 341.00 | 341.00 | 335.00 | 339.00 | 339.00 | 244,812 |
| 2026-05-08 | 339.00 | 341.00 | 334.00 | 340.00 | 340.00 | 822,940 |
| 2026-05-07 | 343.00 | 347.00 | 341.00 | 345.00 | 345.00 | 2,153,041 |
| 2026-05-06 | 332.00 | 343.00 | 329.00 | 343.00 | 343.00 | 1,116,492 |
| 2026-05-05 | 330.00 | 332.00 | 325.00 | 328.00 | 328.00 | 1,247,516 |
| 2026-05-04 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | 1,100,813 |
| 2026-04-30 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | 5,451,885 |
| 2026-04-29 | 335.00 | 335.00 | 327.00 | 329.00 | 329.00 | 4,611,919 |
| 2026-04-28 | 344.00 | 344.00 | 333.00 | 333.00 | 333.00 | 3,695,463 |
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.