SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 357.00 | 361.00 | 352.00 | 358.00 | 358.00 | 185,652 |
| 2026-01-27 | 352.00 | 357.00 | 351.00 | 355.00 | 355.00 | 1,580,730 |
| 2026-01-26 | 360.00 | 360.00 | 348.00 | 355.00 | 355.00 | 586,228 |
| 2026-01-23 | 361.00 | 363.00 | 353.00 | 355.00 | 355.00 | 523,802 |
| 2026-01-22 | 364.00 | 365.00 | 355.00 | 362.00 | 362.00 | 1,866,962 |
| 2026-01-21 | 368.00 | 368.00 | 353.00 | 362.00 | 362.00 | 482,560 |
| 2026-01-20 | 361.00 | 362.00 | 355.00 | 361.00 | 361.00 | 632,821 |
| 2026-01-19 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | 604,667 |
| 2026-01-16 | 369.00 | 369.00 | 355.00 | 361.00 | 361.00 | 3,373,599 |
| 2026-01-15 | 363.00 | 367.00 | 357.00 | 364.00 | 364.00 | 809,918 |
| 2026-01-14 | 365.00 | 365.00 | 356.00 | 364.00 | 364.00 | 1,396,235 |
| 2026-01-13 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 4,412,890 |
| 2026-01-12 | 358.00 | 363.00 | 357.00 | 359.00 | 359.00 | 148,408 |
| 2026-01-09 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 90,193 |
| 2026-01-08 | 358.00 | 364.00 | 355.00 | 360.00 | 360.00 | 397,029 |
| 2026-01-07 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 30,789,138 |
| 2026-01-06 | 358.00 | 361.00 | 351.00 | 356.00 | 356.00 | 4,047,181 |
| 2026-01-05 | 361.00 | 364.00 | 357.00 | 360.00 | 360.00 | 356,084 |
| 2026-01-02 | 363.00 | 366.00 | 357.00 | 360.00 | 360.00 | 323,460 |
| 2025-12-31 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 1,436,316 |
| 2025-12-30 | 369.00 | 369.00 | 362.00 | 362.00 | 362.00 | 141,859 |
| 2025-12-29 | 367.00 | 367.00 | 362.00 | 363.00 | 363.00 | 153,851 |
| 2025-12-24 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | 63,272 |
| 2025-12-23 | 364.00 | 365.00 | 359.00 | 365.00 | 365.00 | 630,149 |
| 2025-12-22 | 353.00 | 364.00 | 345.00 | 362.00 | 362.00 | 920,641 |
| 2025-12-19 | 348.00 | 354.00 | 343.00 | 349.00 | 349.00 | 4,332,692 |
| 2025-12-18 | 349.00 | 354.00 | 349.00 | 352.00 | 352.00 | 1,508,404 |
| 2025-12-17 | 348.00 | 351.00 | 345.00 | 348.00 | 348.00 | 9,376,780 |
| 2025-12-15 | 356.00 | 360.00 | 345.00 | 345.00 | 345.00 | 2,846,173 |
| 2025-12-12 | 358.00 | 364.00 | 353.00 | 356.00 | 356.00 | 2,370,413 |
| 2025-12-11 | 349.00 | 356.00 | 347.00 | 351.00 | 351.00 | 997,461 |
| 2025-12-10 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | 921,692 |
| 2025-12-09 | 362.00 | 362.00 | 351.00 | 351.00 | 351.00 | 2,060,604 |
| 2025-12-08 | 366.00 | 366.00 | 358.00 | 361.00 | 361.00 | 5,107,661 |
| 2025-12-05 | 367.00 | 367.00 | 360.00 | 365.00 | 365.00 | 4,512,925 |
| 2025-12-04 | 364.00 | 365.00 | 350.00 | 361.00 | 361.00 | 2,589,653 |
| 2025-12-03 | 354.00 | 360.00 | 352.00 | 357.00 | 357.00 | 929,672 |
| 2025-12-02 | 360.00 | 360.00 | 348.00 | 353.00 | 353.00 | 1,112,199 |
| 2025-12-01 | 361.00 | 367.00 | 354.00 | 359.00 | 359.00 | 3,674,919 |
| 2025-11-28 | 365.00 | 366.00 | 359.00 | 364.00 | 364.00 | 1,719,374 |
| 2025-11-27 | 362.00 | 365.00 | 357.00 | 363.00 | 363.00 | 664,261 |
| 2025-11-26 | 347.00 | 363.00 | 342.00 | 363.00 | 363.00 | 3,464,210 |
| 2025-11-25 | 347.00 | 349.00 | 341.00 | 347.00 | 347.00 | 257,742 |
| 2025-11-24 | 340.00 | 347.00 | 340.00 | 346.00 | 346.00 | 1,040,392 |
| 2025-11-21 | 340.00 | 348.00 | 340.00 | 343.00 | 343.00 | 1,594,664 |
| 2025-11-20 | 343.00 | 346.00 | 338.00 | 345.00 | 345.00 | 1,863,868 |
| 2025-11-19 | 325.00 | 342.00 | 325.00 | 341.00 | 341.00 | 1,650,425 |
| 2025-11-18 | 329.00 | 333.00 | 328.00 | 331.00 | 331.00 | 608,989 |
| 2025-11-17 | 331.00 | 333.00 | 326.00 | 330.00 | 330.00 | 409,835 |
| 2025-11-14 | 327.00 | 336.00 | 327.00 | 328.00 | 328.00 | 2,049,009 |
| 2025-11-13 | 323.00 | 342.00 | 323.00 | 334.00 | 334.00 | 1,099,275 |
| 2025-11-12 | 327.00 | 328.00 | 318.00 | 324.00 | 324.00 | 953,372 |
| 2025-11-11 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | 395,680 |
| 2025-11-10 | 324.00 | 329.00 | 324.00 | 327.00 | 327.00 | 158,194 |
| 2025-11-07 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 378,521 |
| 2025-11-06 | 326.00 | 329.00 | 324.00 | 329.00 | 329.00 | 345,507 |
| 2025-11-05 | 329.00 | 330.00 | 325.00 | 325.00 | 325.00 | 9,488,527 |
| 2025-11-04 | 333.00 | 333.00 | 328.00 | 328.00 | 328.00 | 2,014,625 |
| 2025-11-03 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 240,727 |
| 2025-10-31 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | 1,564,150 |
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.