SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 346.00 | 351.00 | 340.00 | 343.00 | 343.00 | 1,593,701 |
| 2026-04-23 | 354.00 | 354.00 | 346.00 | 347.00 | 347.00 | 2,078,137 |
| 2026-04-22 | 361.00 | 364.00 | 355.00 | 355.00 | 355.00 | 2,213,394 |
| 2026-04-21 | 372.00 | 372.00 | 359.00 | 359.00 | 359.00 | 1,616,517 |
| 2026-04-20 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | 392,060 |
| 2026-04-17 | 372.00 | 387.00 | 361.00 | 375.00 | 375.00 | 3,565,428 |
| 2026-04-16 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 3,705,999 |
| 2026-04-15 | 369.00 | 371.00 | 361.00 | 362.00 | 362.00 | 3,157,481 |
| 2026-04-14 | 367.00 | 380.00 | 367.00 | 380.00 | 379.86 | 1,828,135 |
| 2026-04-13 | 363.00 | 367.00 | 360.00 | 366.00 | 365.87 | 5,145,046 |
| 2026-04-10 | 358.00 | 367.00 | 354.00 | 365.00 | 364.87 | 3,941,236 |
| 2026-04-09 | 360.00 | 360.00 | 354.00 | 357.00 | 356.87 | 2,722,105 |
| 2026-04-08 | 343.00 | 360.00 | 343.00 | 360.00 | 359.87 | 43,057,400 |
| 2026-04-07 | 331.00 | 339.00 | 328.00 | 336.00 | 336.00 | 1,358,992 |
| 2026-04-02 | 328.00 | 333.00 | 325.00 | 333.00 | 333.00 | 4,992,179 |
| 2026-04-01 | 326.00 | 332.00 | 326.00 | 331.00 | 331.00 | 781,074 |
| 2026-03-31 | 321.00 | 328.00 | 316.00 | 325.00 | 325.00 | 4,353,822 |
| 2026-03-30 | 324.00 | 327.00 | 319.00 | 325.00 | 325.00 | 837,523 |
| 2026-03-27 | 326.00 | 332.00 | 321.00 | 326.00 | 326.00 | 3,246,260 |
| 2026-03-26 | 334.00 | 337.00 | 328.00 | 330.00 | 330.00 | 1,230,940 |
| 2026-03-25 | 335.00 | 338.00 | 329.00 | 337.00 | 337.00 | 1,103,814 |
| 2026-03-24 | 328.00 | 335.00 | 328.00 | 332.00 | 332.00 | 491,435 |
| 2026-03-23 | 328.00 | 335.00 | 322.00 | 335.00 | 335.00 | 4,737,786 |
| 2026-03-20 | 334.00 | 342.00 | 334.00 | 335.00 | 335.00 | 5,623,945 |
| 2026-03-19 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | 1,825,076 |
| 2026-03-18 | 330.00 | 342.00 | 329.00 | 340.00 | 340.00 | 9,414,324 |
| 2026-03-17 | 318.00 | 330.00 | 318.00 | 330.00 | 330.00 | 17,499,239 |
| 2026-03-16 | 315.00 | 323.00 | 303.00 | 323.00 | 323.00 | 16,284,199 |
| 2026-03-13 | 327.00 | 330.00 | 317.00 | 317.00 | 317.00 | 2,197,582 |
| 2026-03-12 | 338.00 | 338.00 | 329.00 | 329.00 | 329.00 | 2,616,342 |
| 2026-03-11 | 347.00 | 347.00 | 336.00 | 338.00 | 338.00 | 4,187,801 |
| 2026-03-10 | 342.00 | 351.00 | 341.00 | 343.00 | 343.00 | 1,724,709 |
| 2026-03-09 | 354.00 | 354.00 | 336.00 | 340.00 | 340.00 | 6,420,235 |
| 2026-03-06 | 373.00 | 373.00 | 357.00 | 357.00 | 357.00 | 1,641,230 |
| 2026-03-05 | 375.00 | 379.00 | 370.00 | 373.00 | 373.00 | 1,240,953 |
| 2026-03-04 | 383.00 | 383.00 | 375.00 | 375.00 | 375.00 | 837,802 |
| 2026-03-03 | 390.00 | 398.00 | 377.00 | 379.00 | 379.00 | 2,000,683 |
| 2026-03-02 | 397.00 | 400.00 | 393.00 | 394.00 | 394.00 | 1,580,408 |
| 2026-02-27 | 401.00 | 401.00 | 394.00 | 398.00 | 398.00 | 3,193,654 |
| 2026-02-26 | 395.00 | 404.00 | 391.00 | 397.00 | 397.00 | 5,920,608 |
| 2026-02-25 | 395.00 | 397.00 | 390.00 | 396.00 | 396.00 | 604,312 |
| 2026-02-24 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | 3,949,717 |
| 2026-02-23 | 394.00 | 401.00 | 393.00 | 397.00 | 397.00 | 4,216,167 |
| 2026-02-20 | 391.00 | 395.00 | 388.00 | 394.00 | 394.00 | 515,073 |
| 2026-02-19 | 388.00 | 393.00 | 386.00 | 390.00 | 390.00 | 6,849,488 |
| 2026-02-18 | 389.00 | 393.00 | 387.00 | 389.00 | 389.00 | 346,575 |
| 2026-02-17 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 13,491,710 |
| 2026-02-16 | 395.00 | 395.00 | 386.00 | 388.00 | 388.00 | 8,429,023 |
| 2026-02-13 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | 1,993,925 |
| 2026-02-12 | 387.00 | 390.00 | 383.00 | 389.00 | 389.00 | 3,785,377 |
| 2026-02-11 | 383.00 | 386.00 | 375.00 | 385.00 | 385.00 | 5,869,227 |
| 2026-02-10 | 385.00 | 389.00 | 378.00 | 378.00 | 378.00 | 3,466,506 |
| 2026-02-09 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | 3,694,672 |
| 2026-02-06 | 391.00 | 394.00 | 388.00 | 390.00 | 390.00 | 11,066,801 |
| 2026-02-05 | 382.00 | 396.00 | 379.00 | 392.00 | 392.00 | 17,248,222 |
| 2026-02-04 | 379.00 | 383.00 | 372.00 | 382.00 | 382.00 | 797,659 |
| 2026-02-03 | 373.00 | 377.00 | 363.00 | 375.00 | 375.00 | 3,830,445 |
| 2026-02-02 | 358.00 | 369.00 | 356.00 | 366.00 | 366.00 | 531,854 |
| 2026-01-30 | 362.00 | 368.00 | 357.00 | 365.00 | 365.00 | 5,963,802 |
| 2026-01-29 | 360.00 | 369.00 | 355.00 | 366.00 | 366.00 | 606,212 |
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.