SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 46,630,845 |
| 2025-05-13 | 295.00 | 296.00 | 288.00 | 292.00 | 292.00 | 2,441,782 |
| 2025-05-12 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | 14,584,283 |
| 2025-05-09 | 294.00 | 297.00 | 290.00 | 294.00 | 294.00 | 12,519,960 |
| 2025-05-08 | 293.00 | 297.00 | 291.00 | 294.00 | 294.00 | 5,273,261 |
| 2025-05-07 | 297.00 | 303.00 | 296.00 | 296.00 | 296.00 | 4,240,963 |
| 2025-05-06 | 296.00 | 302.00 | 292.00 | 299.00 | 299.00 | 3,370,115 |
| 2025-05-05 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | 297,735 |
| 2025-05-02 | 295.00 | 299.00 | 295.00 | 297.00 | 297.00 | 667,880 |
| 2025-04-30 | 290.00 | 302.00 | 290.00 | 295.00 | 295.00 | 1,451,560 |
| 2025-04-29 | 293.00 | 293.00 | 289.00 | 291.00 | 291.00 | 929,585 |
| 2025-04-25 | 290.00 | 293.00 | 285.00 | 292.00 | 292.00 | 6,225,047 |
| 2025-04-24 | 288.00 | 288.00 | 280.00 | 286.00 | 286.00 | 26,154,643 |
| 2025-04-23 | 293.00 | 298.00 | 282.00 | 289.00 | 289.00 | 10,644,597 |
| 2025-04-22 | 285.00 | 290.00 | 283.00 | 290.00 | 290.00 | 10,277,698 |
| 2025-04-17 | 275.00 | 285.00 | 275.00 | 284.00 | 284.00 | 7,956,292 |
| 2025-04-16 | 272.00 | 279.00 | 269.00 | 279.00 | 279.00 | 1,996,401 |
| 2025-04-15 | 262.00 | 274.00 | 262.00 | 271.00 | 271.00 | 3,708,260 |
| 2025-04-14 | 276.00 | 277.00 | 272.00 | 272.00 | 272.00 | 2,680,092 |
| 2025-04-11 | 270.00 | 277.00 | 268.00 | 272.00 | 272.00 | 4,569,424 |
| 2025-04-10 | 271.00 | 275.00 | 265.00 | 275.00 | 275.00 | 16,023,676 |
| 2025-04-09 | 264.00 | 266.00 | 256.00 | 263.00 | 263.00 | 15,109,315 |
| 2025-04-08 | 250.00 | 267.00 | 243.00 | 265.00 | 265.00 | 11,127,386 |
| 2025-04-07 | 239.00 | 254.00 | 231.00 | 251.00 | 251.00 | 1,145,096 |
| 2025-04-04 | 257.00 | 262.00 | 240.00 | 247.00 | 247.00 | 11,378,494 |
| 2025-04-03 | 261.00 | 265.00 | 258.00 | 260.00 | 260.00 | 27,910,708 |
| 2025-04-02 | 271.00 | 272.00 | 262.00 | 267.00 | 267.00 | 1,858,274 |
| 2025-04-01 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 550,259 |
| 2025-03-31 | 265.00 | 267.00 | 252.00 | 267.00 | 267.00 | 1,492,245 |
| 2025-03-28 | 264.00 | 270.00 | 261.00 | 266.00 | 266.00 | 358,010 |
| 2025-03-27 | 274.00 | 275.00 | 259.00 | 265.00 | 265.00 | 5,141,544 |
| 2025-03-26 | 272.00 | 275.00 | 266.00 | 271.00 | 271.00 | 1,489,395 |
| 2025-03-25 | 280.00 | 281.00 | 266.00 | 273.00 | 273.00 | 3,100,169 |
| 2025-03-24 | 277.00 | 284.00 | 276.00 | 281.00 | 281.00 | 1,026,405 |
| 2025-03-20 | 286.00 | 286.00 | 273.00 | 273.00 | 273.00 | 5,352,734 |
| 2025-03-19 | 292.00 | 292.00 | 284.00 | 285.00 | 285.00 | 10,498,764 |
| 2025-03-18 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | 729,648 |
| 2025-03-17 | 289.00 | 293.00 | 283.00 | 289.00 | 289.00 | 2,213,958 |
| 2025-03-14 | 285.00 | 292.00 | 281.00 | 291.00 | 291.00 | 1,117,359 |
| 2025-03-13 | 277.00 | 286.00 | 277.00 | 282.00 | 282.00 | 2,745,965 |
| 2025-03-12 | 285.00 | 286.00 | 280.00 | 282.00 | 282.00 | 321,500 |
| 2025-03-11 | 282.00 | 287.00 | 278.00 | 283.00 | 283.00 | 656,706 |
| 2025-03-10 | 283.00 | 289.00 | 281.00 | 285.00 | 285.00 | 520,221 |
| 2025-03-07 | 281.00 | 291.00 | 275.00 | 285.00 | 285.00 | 2,791,139 |
| 2025-03-06 | 283.00 | 285.00 | 276.00 | 285.00 | 285.00 | 1,620,319 |
| 2025-03-05 | 286.00 | 289.00 | 283.00 | 285.00 | 285.00 | 940,175 |
| 2025-03-04 | 286.00 | 292.00 | 282.00 | 285.00 | 285.00 | 764,640 |
| 2025-03-03 | 292.00 | 292.00 | 282.00 | 285.00 | 285.00 | 2,450,620 |
| 2025-02-28 | 290.00 | 291.00 | 283.00 | 289.00 | 289.00 | 586,483 |
| 2025-02-27 | 282.00 | 292.00 | 278.00 | 289.00 | 289.00 | 3,165,926 |
| 2025-02-26 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 367,676 |
| 2025-02-25 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 242,067 |
| 2025-02-24 | 283.00 | 291.00 | 283.00 | 286.00 | 286.00 | 558,061 |
| 2025-02-21 | 285.00 | 287.00 | 277.00 | 287.00 | 287.00 | 185,096 |
| 2025-02-20 | 287.00 | 287.00 | 277.00 | 277.00 | 277.00 | 40,337,717 |
| 2025-02-19 | 281.00 | 286.00 | 280.00 | 281.00 | 281.00 | 950,399 |
| 2025-02-18 | 288.00 | 289.00 | 281.00 | 283.00 | 283.00 | 1,235,418 |
| 2025-02-17 | 283.00 | 288.00 | 281.00 | 284.00 | 284.00 | 10,147,999 |
| 2025-02-14 | 283.00 | 288.00 | 280.00 | 284.00 | 284.00 | 10,643,970 |
| 2025-02-13 | 282.00 | 288.00 | 280.00 | 283.00 | 283.00 | 2,733,304 |
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.