SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 274.00 | 286.00 | 271.00 | 284.00 | 284.00 | 9,242,340 |
| 2024-11-13 | 279.00 | 279.00 | 272.00 | 273.00 | 273.00 | 1,082,345 |
| 2024-11-12 | 274.00 | 281.00 | 270.00 | 280.00 | 280.00 | 25,388,568 |
| 2024-11-11 | 275.00 | 280.00 | 273.00 | 276.00 | 276.00 | 519,682 |
| 2024-11-08 | 283.00 | 283.00 | 276.00 | 276.00 | 276.00 | 1,431,405 |
| 2024-11-07 | 279.00 | 281.00 | 276.00 | 280.00 | 280.00 | 960,810 |
| 2024-11-06 | 277.00 | 280.00 | 276.00 | 278.00 | 278.00 | 768,917 |
| 2024-11-05 | 282.00 | 287.00 | 279.00 | 279.00 | 279.00 | 1,378,626 |
| 2024-11-04 | 281.00 | 286.00 | 281.00 | 282.00 | 282.00 | 1,019,175 |
| 2024-11-01 | 284.00 | 287.00 | 282.00 | 282.00 | 282.00 | 1,228,577 |
| 2024-10-31 | 289.00 | 289.00 | 282.00 | 283.00 | 283.00 | 1,167,116 |
| 2024-10-30 | 291.00 | 291.00 | 286.00 | 289.00 | 289.00 | 761,899 |
| 2024-10-29 | 290.00 | 296.00 | 287.00 | 290.00 | 290.00 | 7,385,485 |
| 2024-10-28 | 288.00 | 295.00 | 287.00 | 294.00 | 294.00 | 3,621,877 |
| 2024-10-25 | 292.00 | 299.00 | 284.00 | 285.00 | 285.00 | 2,468,670 |
| 2024-10-24 | 286.00 | 292.00 | 285.00 | 291.00 | 291.00 | 615,677 |
| 2024-10-23 | 284.00 | 288.00 | 279.00 | 286.00 | 286.00 | 1,016,803 |
| 2024-10-22 | 285.00 | 287.00 | 280.00 | 283.00 | 283.00 | 1,443,617 |
| 2024-10-21 | 283.00 | 286.00 | 279.00 | 282.00 | 282.00 | 2,350,386 |
| 2024-10-18 | 285.00 | 285.00 | 277.00 | 281.00 | 281.00 | 1,842,395 |
| 2024-10-17 | 287.00 | 290.00 | 283.00 | 285.00 | 285.00 | 680,902 |
| 2024-10-16 | 287.00 | 293.00 | 282.00 | 288.00 | 288.00 | 1,460,119 |
| 2024-10-15 | 300.00 | 303.00 | 294.00 | 296.00 | 296.00 | 3,003,635 |
| 2024-10-14 | 308.00 | 310.00 | 301.00 | 301.00 | 301.00 | 330,004 |
| 2024-10-11 | 296.00 | 308.00 | 295.00 | 305.00 | 305.00 | 2,215,532 |
| 2024-10-10 | 293.00 | 296.00 | 287.00 | 295.00 | 295.00 | 1,647,670 |
| 2024-10-09 | 284.00 | 295.00 | 282.00 | 295.00 | 295.00 | 18,042,870 |
| 2024-10-08 | 290.00 | 302.00 | 286.00 | 286.00 | 286.00 | 5,950,374 |
| 2024-10-07 | 299.00 | 299.00 | 292.00 | 293.00 | 293.00 | 6,425,214 |
| 2024-10-04 | 300.00 | 302.00 | 299.00 | 299.00 | 299.00 | 2,604,284 |
| 2024-10-03 | 302.00 | 305.00 | 302.00 | 302.00 | 302.00 | 244,340 |
| 2024-10-02 | 303.00 | 305.00 | 299.00 | 304.00 | 304.00 | 653,398 |
| 2024-10-01 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,997,153 |
| 2024-09-30 | 314.00 | 314.00 | 306.00 | 307.00 | 307.00 | 2,142,302 |
| 2024-09-27 | 304.00 | 316.00 | 301.00 | 311.00 | 311.00 | 12,309,747 |
| 2024-09-26 | 305.00 | 308.00 | 298.00 | 302.00 | 302.00 | 12,183,079 |
| 2024-09-25 | 303.00 | 310.00 | 303.00 | 305.00 | 305.00 | 3,145,856 |
| 2024-09-23 | 302.00 | 307.00 | 302.00 | 303.00 | 303.00 | 1,806,098 |
| 2024-09-20 | 311.00 | 311.00 | 301.00 | 301.00 | 301.00 | 11,012,053 |
| 2024-09-19 | 311.00 | 312.00 | 304.00 | 310.00 | 310.00 | 1,460,741 |
| 2024-09-18 | 314.00 | 314.00 | 302.00 | 308.00 | 308.00 | 5,860,318 |
| 2024-09-17 | 307.00 | 314.00 | 304.00 | 308.00 | 308.00 | 972,984 |
| 2024-09-16 | 301.00 | 307.00 | 301.00 | 305.00 | 305.00 | 2,569,206 |
| 2024-09-13 | 297.00 | 305.00 | 295.00 | 305.00 | 305.00 | 3,404,698 |
| 2024-09-12 | 300.00 | 301.00 | 293.00 | 295.00 | 295.00 | 3,697,945 |
| 2024-09-11 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,715,549 |
| 2024-09-10 | 289.00 | 297.00 | 287.00 | 295.00 | 295.00 | 1,795,474 |
| 2024-09-09 | 287.00 | 295.00 | 287.00 | 289.00 | 289.00 | 362,488 |
| 2024-09-06 | 274.00 | 287.00 | 274.00 | 287.00 | 287.00 | 484,856 |
| 2024-09-05 | 274.00 | 278.00 | 273.00 | 277.00 | 277.00 | 2,017,311 |
| 2024-09-04 | 275.00 | 278.00 | 269.00 | 276.00 | 276.00 | 2,850,095 |
| 2024-09-03 | 274.00 | 275.00 | 273.00 | 274.00 | 274.00 | 7,648,086 |
| 2024-09-02 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | 2,960,985 |
| 2024-08-30 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 2,102,928 |
| 2024-08-29 | 274.00 | 279.00 | 271.00 | 276.00 | 276.00 | 2,124,894 |
| 2024-08-28 | 276.00 | 280.00 | 273.00 | 276.00 | 276.00 | 3,615,227 |
| 2024-08-27 | 277.00 | 277.00 | 272.00 | 276.00 | 276.00 | 2,754,239 |
| 2024-08-26 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | 6,059,398 |
| 2024-08-23 | 272.00 | 274.00 | 269.00 | 274.00 | 274.00 | 3,028,613 |
| 2024-08-22 | 268.00 | 275.00 | 268.00 | 271.00 | 271.00 | 4,415,216 |
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.