See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CML.JSE stock page

Coronation Fund Managers Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-274,050.004,050.003,986.004,044.004,044.00377,201
2024-08-263,980.004,057.003,938.004,008.004,008.001,007,825
2024-08-233,928.003,977.003,914.003,962.003,962.00176,957
2024-08-223,903.003,980.003,903.003,909.003,909.00224,276
2024-08-213,879.003,966.003,870.003,928.003,928.00370,453
2024-08-203,901.003,939.003,854.003,900.003,900.00483,058
2024-08-193,879.003,988.003,840.003,900.003,900.001,168,964
2024-08-163,791.003,886.003,766.003,850.003,850.00909,831
2024-08-153,750.003,804.003,726.003,760.003,760.00452,674
2024-08-143,676.003,799.003,676.003,720.003,720.00235,478
2024-08-133,650.003,699.003,624.003,691.003,691.00286,987
2024-08-123,684.003,695.003,651.003,651.003,651.0084,317
2024-08-083,665.003,708.003,623.003,684.003,684.00269,567
2024-08-073,657.003,709.003,655.003,670.003,670.00181,968
2024-08-063,655.003,655.003,599.003,638.003,638.00511,679
2024-08-053,666.003,666.003,602.003,644.003,644.00716,282
2024-08-023,718.003,732.003,691.003,724.003,724.00301,764
2024-08-013,741.003,750.003,728.003,731.003,731.00352,331
2024-07-313,758.003,773.003,731.003,739.003,739.00388,925
2024-07-303,748.003,796.003,736.003,744.003,744.00502,433
2024-07-293,779.003,780.003,743.003,750.003,750.00687,705
2024-07-263,740.003,782.003,739.003,750.003,750.00182,803
2024-07-253,725.003,753.003,702.003,738.003,738.00202,831
2024-07-243,743.003,753.003,730.003,730.003,730.00233,719
2024-07-233,735.003,765.003,735.003,750.003,750.00212,585
2024-07-223,759.003,799.003,741.003,750.003,750.00319,805
2024-07-193,760.003,808.003,758.003,778.003,778.00469,182
2024-07-183,801.003,810.003,762.003,767.003,767.00274,604
2024-07-173,860.003,867.003,788.003,788.003,788.00411,902
2024-07-163,784.003,895.003,784.003,878.003,878.001,787,978
2024-07-153,769.003,836.003,769.003,800.003,800.002,102,277
2024-07-123,755.003,789.003,754.003,775.003,775.00883,144
2024-07-113,748.003,785.003,743.003,757.003,757.001,000,616
2024-07-103,720.003,765.003,718.003,740.003,740.002,122,599
2024-07-093,740.003,770.003,713.003,735.003,735.001,146,858
2024-07-083,709.003,737.003,693.003,720.003,720.002,103,938
2024-07-053,685.003,718.003,672.003,699.003,699.002,119,907
2024-07-043,690.003,690.003,632.003,678.003,678.00969,003
2024-07-033,623.003,700.003,601.003,693.003,693.00298,509
2024-07-023,655.003,655.003,605.003,617.003,617.00198,852
2024-07-013,628.003,733.003,610.003,655.003,655.002,219,703
2024-06-283,542.003,619.003,540.003,590.003,590.00735,183
2024-06-273,620.003,621.003,533.003,540.003,540.00950,320
2024-06-263,605.003,650.003,605.003,606.003,606.00296,998
2024-06-253,650.003,706.003,586.003,628.003,628.00345,896
2024-06-243,626.003,697.003,620.003,650.003,650.001,015,057
2024-06-213,490.003,764.003,490.003,599.003,599.007,447,166
2024-06-203,368.003,496.003,368.003,474.003,474.001,769,921
2024-06-193,465.003,465.003,364.003,390.003,390.00448,628
2024-06-183,339.003,467.003,339.003,435.003,435.001,127,779
2024-06-143,281.003,372.003,244.003,323.003,323.001,104,548
2024-06-133,275.003,287.003,250.003,250.003,250.00297,246
2024-06-123,286.003,286.003,235.003,256.003,256.00330,582
2024-06-113,418.003,472.003,398.003,429.003,429.00768,332
2024-06-103,417.003,425.003,393.003,424.003,424.00158,857
2024-06-073,408.003,481.003,408.003,420.003,420.00136,666
2024-06-063,467.003,475.003,414.003,466.003,466.00387,409
2024-06-053,481.003,481.003,424.003,466.003,466.00196,123
2024-06-043,523.003,523.003,473.003,490.003,490.00412,848
2024-06-033,493.003,525.003,442.003,523.003,523.00236,373
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-07172.0000 ZAC
2022-06-08214.0000 ZAC
2021-12-08226.0000 ZAC
2021-06-09244.0000 ZAC
2020-12-09205.0000 ZAC
2020-06-10178.0000 ZAC
2019-12-04176.0000 ZAC
2019-06-05165.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.