SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 287.00 | 287.00 | 279.00 | 283.00 | 283.00 | 375,003 |
| 2025-02-11 | 286.00 | 286.00 | 279.00 | 281.00 | 281.00 | 260,199 |
| 2025-02-10 | 283.00 | 283.00 | 277.00 | 280.00 | 280.00 | 8,589,604 |
| 2025-02-07 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 2,702,502 |
| 2025-02-06 | 288.00 | 289.00 | 281.00 | 284.00 | 284.00 | 2,851,155 |
| 2025-02-05 | 294.00 | 296.00 | 279.00 | 284.00 | 284.00 | 2,422,145 |
| 2025-02-04 | 283.00 | 293.00 | 283.00 | 290.00 | 290.00 | 11,322,836 |
| 2025-02-03 | 284.00 | 291.00 | 283.00 | 285.00 | 285.00 | 15,942,253 |
| 2025-01-31 | 289.00 | 293.00 | 287.00 | 288.00 | 288.00 | 1,357,652 |
| 2025-01-30 | 292.00 | 294.00 | 288.00 | 291.00 | 291.00 | 7,414,166 |
| 2025-01-29 | 288.00 | 292.00 | 282.00 | 290.00 | 290.00 | 13,239,510 |
| 2025-01-28 | 292.00 | 292.00 | 283.00 | 286.00 | 286.00 | 16,006,579 |
| 2025-01-27 | 288.00 | 291.00 | 285.00 | 288.00 | 288.00 | 8,577,735 |
| 2025-01-24 | 298.00 | 298.00 | 290.00 | 293.00 | 293.00 | 2,502,140 |
| 2025-01-23 | 297.00 | 298.00 | 292.00 | 297.00 | 297.00 | 224,140 |
| 2025-01-22 | 297.00 | 298.00 | 293.00 | 296.00 | 296.00 | 5,447,260 |
| 2025-01-21 | 289.00 | 296.00 | 286.00 | 295.00 | 295.00 | 10,738,511 |
| 2025-01-20 | 294.00 | 295.00 | 289.00 | 290.00 | 290.00 | 417,785 |
| 2025-01-17 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | 382,846 |
| 2025-01-16 | 294.00 | 294.00 | 285.00 | 291.00 | 291.00 | 745,813 |
| 2025-01-15 | 290.00 | 290.00 | 283.00 | 290.00 | 290.00 | 1,852,436 |
| 2025-01-14 | 284.00 | 288.00 | 283.00 | 285.00 | 285.00 | 1,121,053 |
| 2025-01-13 | 293.00 | 293.00 | 285.00 | 286.00 | 286.00 | 2,270,857 |
| 2025-01-10 | 290.00 | 295.00 | 289.00 | 289.00 | 289.00 | 130,655 |
| 2025-01-09 | 291.00 | 296.00 | 290.00 | 294.00 | 294.00 | 377,419 |
| 2025-01-08 | 293.00 | 296.00 | 288.00 | 290.00 | 290.00 | 572,825 |
| 2025-01-07 | 292.00 | 298.00 | 292.00 | 293.00 | 293.00 | 122,957 |
| 2025-01-06 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1,438,303 |
| 2025-01-03 | 297.00 | 298.00 | 290.00 | 298.00 | 298.00 | 159,357 |
| 2025-01-02 | 296.00 | 298.00 | 291.00 | 295.00 | 295.00 | 682,334 |
| 2024-12-31 | 291.00 | 296.00 | 289.00 | 292.00 | 292.00 | 1,114,109 |
| 2024-12-30 | 291.00 | 299.00 | 287.00 | 299.00 | 299.00 | 1,055,832 |
| 2024-12-27 | 293.00 | 295.00 | 285.00 | 295.00 | 295.00 | 964,657 |
| 2024-12-24 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | 169,304 |
| 2024-12-23 | 292.00 | 299.00 | 289.00 | 289.00 | 289.00 | 420,206 |
| 2024-12-20 | 291.00 | 296.00 | 288.00 | 293.00 | 293.00 | 8,402,755 |
| 2024-12-19 | 303.00 | 303.00 | 285.00 | 291.00 | 291.00 | 9,622,416 |
| 2024-12-18 | 307.00 | 307.00 | 297.00 | 300.00 | 300.00 | 2,259,905 |
| 2024-12-17 | 301.00 | 309.00 | 298.00 | 304.00 | 304.00 | 1,007,506 |
| 2024-12-13 | 309.00 | 315.00 | 301.00 | 309.00 | 309.00 | 5,544,916 |
| 2024-12-12 | 303.00 | 307.00 | 300.00 | 303.00 | 303.00 | 1,424,871 |
| 2024-12-11 | 303.00 | 304.00 | 298.00 | 303.00 | 303.00 | 4,065,660 |
| 2024-12-10 | 307.00 | 309.00 | 302.00 | 302.00 | 302.00 | 8,644,841 |
| 2024-12-09 | 299.00 | 307.00 | 299.00 | 306.00 | 306.00 | 1,919,053 |
| 2024-12-06 | 300.00 | 303.00 | 296.00 | 302.00 | 302.00 | 1,147,577 |
| 2024-12-05 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 1,173,396 |
| 2024-12-04 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | 255,454 |
| 2024-12-03 | 289.00 | 295.00 | 285.00 | 295.00 | 295.00 | 1,400,602 |
| 2024-12-02 | 288.00 | 298.00 | 285.00 | 291.00 | 291.00 | 1,601,309 |
| 2024-11-29 | 289.00 | 293.00 | 288.00 | 290.00 | 290.00 | 2,225,323 |
| 2024-11-28 | 291.00 | 295.00 | 286.00 | 290.00 | 290.00 | 5,197,058 |
| 2024-11-27 | 287.00 | 294.00 | 287.00 | 293.00 | 293.00 | 1,873,347 |
| 2024-11-26 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 2,094,574 |
| 2024-11-25 | 289.00 | 294.00 | 286.00 | 286.00 | 286.00 | 743,886 |
| 2024-11-22 | 294.00 | 296.00 | 291.00 | 291.00 | 291.00 | 806,610 |
| 2024-11-21 | 291.00 | 296.00 | 290.00 | 292.00 | 292.00 | 409,864 |
| 2024-11-20 | 286.00 | 294.00 | 285.00 | 292.00 | 292.00 | 917,922 |
| 2024-11-19 | 290.00 | 297.00 | 285.00 | 285.00 | 285.00 | 2,060,817 |
| 2024-11-18 | 285.00 | 299.00 | 285.00 | 292.00 | 292.00 | 3,849,874 |
| 2024-11-15 | 286.00 | 288.00 | 279.00 | 285.00 | 285.00 | 10,221,361 |
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.