SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 308.00 | 310.00 | 301.00 | 306.00 | 306.00 | 3,215,439 |
| 2025-08-06 | 307.00 | 311.00 | 306.00 | 306.00 | 306.00 | 213,817 |
| 2025-08-05 | 298.00 | 312.00 | 298.00 | 308.00 | 308.00 | 2,048,824 |
| 2025-08-04 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 1,161,819 |
| 2025-08-01 | 309.00 | 312.00 | 294.00 | 300.00 | 300.00 | 1,779,993 |
| 2025-07-31 | 310.00 | 313.00 | 306.00 | 309.00 | 309.00 | 2,836,385 |
| 2025-07-30 | 313.00 | 317.00 | 308.00 | 309.00 | 309.00 | 795,769 |
| 2025-07-29 | 307.00 | 313.00 | 302.00 | 312.00 | 312.00 | 3,624,086 |
| 2025-07-28 | 307.00 | 307.00 | 302.00 | 305.00 | 305.00 | 823,708 |
| 2025-07-25 | 312.00 | 312.00 | 301.00 | 303.00 | 303.00 | 522,891 |
| 2025-07-24 | 308.00 | 312.00 | 305.00 | 307.00 | 307.00 | 520,691 |
| 2025-07-23 | 311.00 | 311.00 | 305.00 | 309.00 | 309.00 | 2,706,861 |
| 2025-07-22 | 305.00 | 309.00 | 305.00 | 308.00 | 308.00 | 12,229,077 |
| 2025-07-21 | 305.00 | 306.00 | 301.00 | 305.00 | 305.00 | 5,133,973 |
| 2025-07-18 | 308.00 | 308.00 | 300.00 | 303.00 | 303.00 | 5,173,724 |
| 2025-07-17 | 307.00 | 311.00 | 301.00 | 305.00 | 305.00 | 19,914,030 |
| 2025-07-16 | 307.00 | 307.00 | 301.00 | 304.00 | 304.00 | 3,162,270 |
| 2025-07-15 | 306.00 | 311.00 | 304.00 | 305.00 | 305.00 | 1,741,485 |
| 2025-07-14 | 310.00 | 313.00 | 308.00 | 309.00 | 309.00 | 3,040,578 |
| 2025-07-11 | 316.00 | 316.00 | 309.00 | 312.00 | 312.00 | 1,647,459 |
| 2025-07-10 | 314.00 | 315.00 | 309.00 | 313.00 | 313.00 | 1,399,504 |
| 2025-07-09 | 314.00 | 314.00 | 309.00 | 313.00 | 313.00 | 281,390 |
| 2025-07-08 | 317.00 | 317.00 | 305.00 | 311.00 | 311.00 | 3,506,512 |
| 2025-07-07 | 309.00 | 316.00 | 302.00 | 315.00 | 315.00 | 1,326,108 |
| 2025-07-04 | 306.00 | 309.00 | 300.00 | 308.00 | 308.00 | 751,789 |
| 2025-07-03 | 303.00 | 306.00 | 300.00 | 304.00 | 304.00 | 347,042 |
| 2025-07-02 | 312.00 | 313.00 | 301.00 | 304.00 | 304.00 | 1,064,315 |
| 2025-07-01 | 314.00 | 315.00 | 307.00 | 310.00 | 310.00 | 293,664 |
| 2025-06-30 | 311.00 | 315.00 | 311.00 | 312.00 | 312.00 | 8,078,501 |
| 2025-06-27 | 309.00 | 313.00 | 305.00 | 312.00 | 312.00 | 26,009,154 |
| 2025-06-26 | 306.00 | 309.00 | 303.00 | 309.00 | 309.00 | 9,810,115 |
| 2025-06-25 | 296.00 | 304.00 | 295.00 | 302.00 | 302.00 | 7,589,048 |
| 2025-06-24 | 305.00 | 309.00 | 293.00 | 296.00 | 296.00 | 883,586 |
| 2025-06-23 | 299.00 | 307.00 | 296.00 | 302.00 | 302.00 | 1,146,159 |
| 2025-06-20 | 311.00 | 314.00 | 282.00 | 299.00 | 299.00 | 12,434,618 |
| 2025-06-19 | 309.00 | 314.00 | 308.00 | 310.00 | 310.00 | 845,955 |
| 2025-06-18 | 310.00 | 313.00 | 305.00 | 313.00 | 313.00 | 1,027,190 |
| 2025-06-17 | 319.00 | 319.00 | 312.00 | 313.00 | 313.00 | 11,831,255 |
| 2025-06-13 | 322.00 | 323.00 | 316.00 | 316.00 | 316.00 | 1,900,969 |
| 2025-06-12 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 656,683 |
| 2025-06-11 | 319.00 | 324.00 | 314.00 | 323.00 | 323.00 | 810,234 |
| 2025-06-10 | 318.00 | 319.00 | 312.00 | 317.00 | 317.00 | 949,603 |
| 2025-06-09 | 314.00 | 324.00 | 312.00 | 314.00 | 314.00 | 789,930 |
| 2025-06-06 | 314.00 | 317.00 | 311.00 | 314.00 | 314.00 | 25,947,815 |
| 2025-06-05 | 307.00 | 317.00 | 307.00 | 311.00 | 311.00 | 3,587,832 |
| 2025-06-04 | 306.00 | 313.00 | 306.00 | 309.00 | 309.00 | 902,767 |
| 2025-06-03 | 308.00 | 312.00 | 298.00 | 304.00 | 304.00 | 3,408,688 |
| 2025-06-02 | 307.00 | 316.00 | 307.00 | 309.00 | 309.00 | 629,016 |
| 2025-05-30 | 307.00 | 309.00 | 304.00 | 309.00 | 309.00 | 7,698,693 |
| 2025-05-29 | 304.00 | 307.00 | 301.00 | 303.00 | 303.00 | 6,892,170 |
| 2025-05-28 | 304.00 | 304.00 | 301.00 | 304.00 | 304.00 | 7,039,266 |
| 2025-05-27 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | 4,142,643 |
| 2025-05-26 | 301.00 | 304.00 | 298.00 | 302.00 | 302.00 | 371,559 |
| 2025-05-23 | 299.00 | 299.00 | 294.00 | 298.00 | 298.00 | 512,973 |
| 2025-05-22 | 295.00 | 299.00 | 294.00 | 298.00 | 298.00 | 4,130,354 |
| 2025-05-21 | 296.00 | 300.00 | 293.00 | 300.00 | 300.00 | 745,466 |
| 2025-05-20 | 295.00 | 301.00 | 293.00 | 297.00 | 297.00 | 1,837,724 |
| 2025-05-19 | 292.00 | 301.00 | 290.00 | 296.00 | 296.00 | 775,816 |
| 2025-05-16 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 30,858,133 |
| 2025-05-15 | 291.00 | 294.00 | 288.00 | 291.00 | 291.00 | 659,546 |
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.