SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 226.00 | 231.00 | 226.00 | 230.00 | 194.16 | 803,664 |
| 2021-12-28 | 228.00 | 230.00 | 226.00 | 226.00 | 190.78 | 413,649 |
| 2021-12-24 | 229.00 | 229.00 | 226.00 | 227.00 | 191.63 | 18,919 |
| 2021-12-23 | 229.00 | 229.00 | 226.00 | 227.00 | 191.63 | 5,655,928 |
| 2021-12-22 | 227.00 | 227.00 | 224.00 | 226.00 | 190.78 | 2,297,665 |
| 2021-12-21 | 228.00 | 228.00 | 225.00 | 227.00 | 191.63 | 1,220,202 |
| 2021-12-20 | 224.00 | 234.00 | 221.00 | 224.00 | 189.09 | 4,032,785 |
| 2021-12-17 | 229.00 | 237.00 | 223.00 | 223.00 | 188.25 | 11,987,078 |
| 2021-12-15 | 227.00 | 230.00 | 227.00 | 229.00 | 193.32 | 4,067,959 |
| 2021-12-14 | 224.00 | 226.00 | 223.00 | 226.00 | 190.78 | 4,858,756 |
| 2021-12-13 | 225.00 | 226.00 | 223.00 | 224.00 | 189.09 | 3,110,478 |
| 2021-12-10 | 221.00 | 227.00 | 220.00 | 223.00 | 188.25 | 1,660,302 |
| 2021-12-09 | 223.00 | 227.00 | 222.00 | 224.00 | 189.09 | 10,008,053 |
| 2021-12-08 | 222.00 | 227.00 | 220.00 | 222.00 | 187.41 | 13,264,358 |
| 2021-12-07 | 227.00 | 227.00 | 218.00 | 220.00 | 185.72 | 7,739,904 |
| 2021-12-06 | 224.00 | 227.00 | 216.00 | 219.00 | 184.87 | 718,214 |
| 2021-12-03 | 222.00 | 224.00 | 219.00 | 223.00 | 188.25 | 7,836,585 |
| 2021-12-02 | 222.00 | 223.00 | 219.00 | 222.00 | 187.41 | 4,008,045 |
| 2021-12-01 | 215.00 | 221.00 | 215.00 | 220.00 | 185.72 | 1,381,785 |
| 2021-11-30 | 223.00 | 225.00 | 220.00 | 225.00 | 189.94 | 1,862,748 |
| 2021-11-29 | 223.00 | 225.00 | 215.00 | 225.00 | 189.94 | 5,650,830 |
| 2021-11-26 | 220.00 | 220.00 | 212.00 | 218.00 | 184.03 | 9,849,721 |
| 2021-11-25 | 219.00 | 222.00 | 217.00 | 222.00 | 187.41 | 1,169,637 |
| 2021-11-24 | 220.00 | 225.00 | 219.00 | 219.00 | 184.87 | 4,000,410 |
| 2021-11-23 | 221.00 | 221.00 | 216.00 | 220.00 | 185.72 | 1,191,854 |
| 2021-11-22 | 219.00 | 219.00 | 215.00 | 217.00 | 183.19 | 255,521 |
| 2021-11-19 | 220.00 | 220.00 | 215.00 | 215.00 | 181.50 | 1,272,935 |
| 2021-11-18 | 223.00 | 223.00 | 219.00 | 219.00 | 184.87 | 879,719 |
| 2021-11-17 | 217.00 | 227.00 | 215.00 | 224.00 | 189.09 | 1,719,371 |
| 2021-11-16 | 214.00 | 216.00 | 211.00 | 214.00 | 180.65 | 151,982 |
| 2021-11-15 | 214.00 | 214.00 | 211.00 | 212.00 | 178.96 | 1,063,255 |
| 2021-11-12 | 217.00 | 217.00 | 213.00 | 214.00 | 180.65 | 470,783 |
| 2021-11-11 | 214.00 | 216.00 | 211.00 | 216.00 | 182.34 | 782,570 |
| 2021-11-10 | 211.00 | 217.00 | 210.00 | 213.00 | 179.81 | 6,340,499 |
| 2021-11-09 | 215.00 | 215.00 | 208.00 | 211.00 | 178.12 | 1,122,493 |
| 2021-11-08 | 214.00 | 217.00 | 209.00 | 213.00 | 179.81 | 2,409,348 |
| 2021-11-05 | 210.00 | 215.00 | 210.00 | 214.00 | 180.65 | 3,186,360 |
| 2021-11-04 | 214.00 | 214.00 | 211.00 | 212.00 | 178.96 | 1,592,923 |
| 2021-11-03 | 209.00 | 214.00 | 205.00 | 211.00 | 178.12 | 480,111 |
| 2021-11-02 | 211.00 | 215.00 | 204.00 | 204.00 | 172.21 | 1,670,743 |
| 2021-10-29 | 214.00 | 215.00 | 208.00 | 213.00 | 179.81 | 2,063,472 |
| 2021-10-28 | 205.00 | 215.00 | 205.00 | 213.00 | 179.81 | 7,351,904 |
| 2021-10-27 | 207.00 | 208.00 | 205.00 | 208.00 | 175.59 | 994,424 |
| 2021-10-26 | 204.00 | 207.00 | 204.00 | 205.00 | 173.06 | 4,128,972 |
| 2021-10-25 | 207.00 | 208.00 | 201.00 | 207.00 | 174.74 | 808,392 |
| 2021-10-22 | 214.00 | 215.00 | 204.00 | 206.00 | 173.90 | 941,139 |
| 2021-10-21 | 213.00 | 213.00 | 206.00 | 213.00 | 179.81 | 1,331,810 |
| 2021-10-20 | 210.00 | 219.00 | 207.00 | 212.00 | 178.96 | 1,631,109 |
| 2021-10-19 | 219.00 | 219.00 | 214.00 | 219.00 | 176.20 | 6,049,647 |
← NewerPage 21 of 21 · 1,249 trading days
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.