SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 240.00 | 240.00 | 236.00 | 237.00 | 200.07 | 3,826,208 |
| 2022-03-23 | 240.00 | 244.00 | 237.00 | 237.00 | 200.07 | 8,739,514 |
| 2022-03-22 | 241.00 | 243.00 | 236.00 | 237.00 | 200.07 | 3,076,018 |
| 2022-03-18 | 246.00 | 248.00 | 234.00 | 236.00 | 199.22 | 7,857,037 |
| 2022-03-17 | 245.00 | 248.00 | 240.00 | 242.00 | 204.29 | 544,060 |
| 2022-03-16 | 240.00 | 245.00 | 240.00 | 244.00 | 205.98 | 1,942,759 |
| 2022-03-15 | 240.00 | 240.00 | 235.00 | 237.00 | 200.07 | 942,700 |
| 2022-03-14 | 237.00 | 242.00 | 237.00 | 238.00 | 200.91 | 3,621,569 |
| 2022-03-11 | 238.00 | 248.00 | 237.00 | 241.00 | 203.45 | 3,987,593 |
| 2022-03-10 | 251.00 | 251.00 | 240.00 | 243.00 | 205.13 | 1,357,244 |
| 2022-03-09 | 237.00 | 250.00 | 236.00 | 250.00 | 211.04 | 8,425,845 |
| 2022-03-08 | 230.00 | 234.00 | 230.00 | 232.00 | 195.85 | 807,583 |
| 2022-03-07 | 242.00 | 243.00 | 231.00 | 234.00 | 197.54 | 5,052,352 |
| 2022-03-04 | 255.00 | 256.00 | 242.00 | 246.00 | 207.67 | 8,445,029 |
| 2022-03-03 | 251.00 | 254.00 | 242.00 | 254.00 | 214.42 | 3,833,815 |
| 2022-03-02 | 258.00 | 258.00 | 250.00 | 250.00 | 211.04 | 4,782,563 |
| 2022-03-01 | 240.00 | 264.00 | 236.00 | 264.00 | 222.86 | 10,047,342 |
| 2022-02-28 | 238.00 | 245.00 | 238.00 | 242.00 | 204.29 | 4,223,185 |
| 2022-02-25 | 249.00 | 249.00 | 239.00 | 242.00 | 204.29 | 6,717,013 |
| 2022-02-24 | 245.00 | 246.00 | 237.00 | 243.00 | 205.13 | 6,731,847 |
| 2022-02-23 | 240.00 | 250.00 | 240.00 | 246.00 | 207.67 | 2,037,781 |
| 2022-02-22 | 249.00 | 249.00 | 239.00 | 244.00 | 205.98 | 6,294,695 |
| 2022-02-21 | 248.00 | 254.00 | 248.00 | 248.00 | 209.35 | 3,514,720 |
| 2022-02-18 | 245.00 | 250.00 | 244.00 | 249.00 | 210.20 | 9,551,213 |
| 2022-02-17 | 250.00 | 254.00 | 245.00 | 245.00 | 206.82 | 5,409,338 |
| 2022-02-16 | 248.00 | 254.00 | 242.00 | 252.00 | 212.73 | 2,432,614 |
| 2022-02-15 | 233.00 | 246.00 | 230.00 | 245.00 | 206.82 | 3,965,535 |
| 2022-02-14 | 232.00 | 239.00 | 230.00 | 232.00 | 195.85 | 3,234,552 |
| 2022-02-11 | 237.00 | 237.00 | 230.00 | 236.00 | 199.22 | 11,746,727 |
| 2022-02-10 | 231.00 | 238.00 | 231.00 | 233.00 | 196.69 | 14,654,668 |
| 2022-02-09 | 234.00 | 234.00 | 230.00 | 231.00 | 195.00 | 792,724 |
| 2022-02-08 | 233.00 | 237.00 | 232.00 | 236.00 | 199.22 | 10,495,065 |
| 2022-02-07 | 234.00 | 234.00 | 227.00 | 230.00 | 194.16 | 1,825,697 |
| 2022-02-04 | 238.00 | 238.00 | 232.00 | 232.00 | 195.85 | 525,513 |
| 2022-02-03 | 235.00 | 238.00 | 234.00 | 236.00 | 199.22 | 638,077 |
| 2022-02-02 | 232.00 | 233.00 | 227.00 | 233.00 | 196.69 | 4,068,155 |
| 2022-02-01 | 244.00 | 244.00 | 232.00 | 232.00 | 195.85 | 1,628,411 |
| 2022-01-31 | 236.00 | 240.00 | 234.00 | 239.00 | 201.76 | 3,652,325 |
| 2022-01-28 | 234.00 | 242.00 | 231.00 | 237.00 | 200.07 | 2,715,209 |
| 2022-01-27 | 235.00 | 238.00 | 233.00 | 238.00 | 200.91 | 4,497,098 |
| 2022-01-26 | 240.00 | 242.00 | 236.00 | 238.00 | 200.91 | 5,568,446 |
| 2022-01-25 | 245.00 | 245.00 | 240.00 | 240.00 | 202.60 | 2,714,730 |
| 2022-01-24 | 245.00 | 249.00 | 240.00 | 242.00 | 204.29 | 2,431,661 |
| 2022-01-21 | 247.00 | 251.00 | 243.00 | 245.00 | 206.82 | 1,415,321 |
| 2022-01-20 | 258.00 | 258.00 | 248.00 | 250.00 | 211.04 | 2,214,449 |
| 2022-01-19 | 259.00 | 259.00 | 255.00 | 255.00 | 215.26 | 674,965 |
| 2022-01-18 | 260.00 | 261.00 | 253.00 | 256.00 | 216.11 | 1,137,330 |
| 2022-01-17 | 252.00 | 258.00 | 249.00 | 258.00 | 217.80 | 8,143,524 |
| 2022-01-14 | 249.00 | 251.00 | 247.00 | 251.00 | 211.89 | 2,296,009 |
| 2022-01-13 | 241.00 | 249.00 | 240.00 | 249.00 | 210.20 | 2,448,587 |
| 2022-01-12 | 231.00 | 240.00 | 231.00 | 240.00 | 202.60 | 7,111,786 |
| 2022-01-11 | 240.00 | 240.00 | 231.00 | 231.00 | 195.00 | 1,039,079 |
| 2022-01-10 | 234.00 | 234.00 | 230.00 | 234.00 | 197.54 | 2,428,230 |
| 2022-01-07 | 236.00 | 236.00 | 232.00 | 234.00 | 197.54 | 881,361 |
| 2022-01-06 | 237.00 | 237.00 | 232.00 | 232.00 | 195.85 | 2,450,046 |
| 2022-01-05 | 234.00 | 237.00 | 234.00 | 234.00 | 197.54 | 2,911,500 |
| 2022-01-04 | 239.00 | 239.00 | 233.00 | 233.00 | 196.69 | 421,260 |
| 2022-01-03 | 227.00 | 238.00 | 227.00 | 237.00 | 200.07 | 1,622,823 |
| 2021-12-31 | 237.00 | 237.00 | 235.00 | 235.00 | 198.38 | 1,292,229 |
| 2021-12-30 | 231.00 | 236.00 | 231.00 | 236.00 | 199.22 | 4,436,637 |
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.