SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 328.00 | 337.00 | 328.00 | 334.00 | 334.00 | 797,485 |
| 2025-10-29 | 334.00 | 334.00 | 328.00 | 329.00 | 329.00 | 1,673,751 |
| 2025-10-28 | 329.00 | 332.00 | 325.00 | 332.00 | 332.00 | 6,335,666 |
| 2025-10-27 | 328.00 | 330.00 | 324.00 | 327.00 | 327.00 | 2,607,723 |
| 2025-10-24 | 328.00 | 333.00 | 328.00 | 328.00 | 328.00 | 717,140 |
| 2025-10-23 | 330.00 | 331.00 | 327.00 | 331.00 | 331.00 | 851,473 |
| 2025-10-22 | 330.00 | 334.00 | 327.00 | 329.00 | 329.00 | 939,090 |
| 2025-10-21 | 322.00 | 329.00 | 322.00 | 329.00 | 329.00 | 3,296,724 |
| 2025-10-20 | 319.00 | 329.00 | 319.00 | 322.00 | 322.00 | 5,465,237 |
| 2025-10-17 | 319.00 | 323.00 | 318.00 | 319.00 | 319.00 | 2,930,974 |
| 2025-10-16 | 319.00 | 323.00 | 317.00 | 321.00 | 321.00 | 6,860,107 |
| 2025-10-15 | 328.00 | 332.00 | 316.00 | 319.00 | 319.00 | 11,707,985 |
| 2025-10-14 | 332.00 | 338.00 | 331.00 | 336.00 | 335.87 | 726,341 |
| 2025-10-13 | 339.00 | 339.00 | 333.00 | 334.00 | 333.87 | 584,327 |
| 2025-10-10 | 326.00 | 341.00 | 326.00 | 336.00 | 335.87 | 806,400 |
| 2025-10-09 | 331.00 | 331.00 | 327.00 | 329.00 | 328.87 | 1,589,732 |
| 2025-10-08 | 330.00 | 331.00 | 326.00 | 330.00 | 330.00 | 5,068,153 |
| 2025-10-07 | 325.00 | 329.00 | 318.00 | 328.00 | 328.00 | 1,303,314 |
| 2025-10-06 | 309.00 | 328.00 | 309.00 | 325.00 | 325.00 | 7,897,712 |
| 2025-10-03 | 309.00 | 316.00 | 309.00 | 316.00 | 316.00 | 1,351,964 |
| 2025-10-02 | 309.00 | 318.00 | 303.00 | 306.00 | 306.00 | 17,478,440 |
| 2025-10-01 | 307.00 | 314.00 | 307.00 | 312.00 | 312.00 | 61,155,542 |
| 2025-09-30 | 310.00 | 313.00 | 307.00 | 310.00 | 310.00 | 3,292,856 |
| 2025-09-29 | 314.00 | 314.00 | 307.00 | 311.00 | 311.00 | 2,484,228 |
| 2025-09-26 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 1,463,252 |
| 2025-09-25 | 314.00 | 314.00 | 306.00 | 307.00 | 307.00 | 1,132,128 |
| 2025-09-23 | 309.00 | 315.00 | 280.00 | 311.00 | 311.00 | 32,155,967 |
| 2025-09-22 | 308.00 | 318.00 | 305.00 | 309.00 | 309.00 | 1,623,194 |
| 2025-09-19 | 313.00 | 315.00 | 304.00 | 308.00 | 308.00 | 28,369,472 |
| 2025-09-18 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 8,573,820 |
| 2025-09-17 | 316.00 | 316.00 | 303.00 | 306.00 | 306.00 | 783,595 |
| 2025-09-16 | 314.00 | 314.00 | 275.00 | 310.00 | 310.00 | 104,819,149 |
| 2025-09-15 | 317.00 | 317.00 | 307.00 | 310.00 | 310.00 | 3,464,994 |
| 2025-09-12 | 313.00 | 318.00 | 306.00 | 315.00 | 315.00 | 3,755,124 |
| 2025-09-11 | 307.00 | 312.00 | 300.00 | 310.00 | 310.00 | 1,813,291 |
| 2025-09-10 | 308.00 | 312.00 | 306.00 | 307.00 | 307.00 | 7,272,038 |
| 2025-09-09 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 1,953,311 |
| 2025-09-08 | 304.00 | 309.00 | 304.00 | 308.00 | 308.00 | 5,997,704 |
| 2025-09-05 | 310.00 | 310.00 | 301.00 | 306.00 | 306.00 | 1,713,698 |
| 2025-09-04 | 306.00 | 312.00 | 303.00 | 306.00 | 306.00 | 5,841,093 |
| 2025-09-03 | 309.00 | 314.00 | 308.00 | 309.00 | 309.00 | 2,617,644 |
| 2025-09-02 | 312.00 | 321.00 | 306.00 | 311.00 | 311.00 | 2,904,123 |
| 2025-09-01 | 314.00 | 316.00 | 307.00 | 307.00 | 307.00 | 12,350,624 |
| 2025-08-29 | 317.00 | 317.00 | 306.00 | 308.00 | 308.00 | 835,855 |
| 2025-08-28 | 312.00 | 316.00 | 311.00 | 315.00 | 315.00 | 1,349,974 |
| 2025-08-27 | 315.00 | 318.00 | 310.00 | 314.00 | 314.00 | 302,754 |
| 2025-08-26 | 319.00 | 319.00 | 310.00 | 314.00 | 314.00 | 782,475 |
| 2025-08-25 | 317.00 | 320.00 | 312.00 | 316.00 | 316.00 | 2,082,193 |
| 2025-08-22 | 315.00 | 320.00 | 312.00 | 314.00 | 314.00 | 12,549,618 |
| 2025-08-21 | 315.00 | 321.00 | 315.00 | 315.00 | 315.00 | 1,019,345 |
| 2025-08-20 | 312.00 | 318.00 | 307.00 | 318.00 | 318.00 | 1,581,169 |
| 2025-08-19 | 311.00 | 318.00 | 304.00 | 313.00 | 313.00 | 5,957,772 |
| 2025-08-18 | 314.00 | 315.00 | 306.00 | 306.00 | 306.00 | 521,994 |
| 2025-08-15 | 310.00 | 318.00 | 310.00 | 312.00 | 312.00 | 2,574,411 |
| 2025-08-14 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 285,335 |
| 2025-08-13 | 309.00 | 312.00 | 307.00 | 310.00 | 310.00 | 2,015,526 |
| 2025-08-12 | 311.00 | 313.00 | 307.00 | 310.00 | 310.00 | 5,896,058 |
| 2025-08-11 | 308.00 | 312.00 | 308.00 | 309.00 | 309.00 | 6,347,038 |
| 2025-08-08 | 306.00 | 311.00 | 304.00 | 310.00 | 310.00 | 446,584 |
| 2025-08-07 | 308.00 | 310.00 | 301.00 | 306.00 | 306.00 | 3,215,439 |
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.