SA Corporate Real Estate Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 215.00 | 220.00 | 212.00 | 216.00 | 216.00 | 11,526,664 |
| 2023-12-01 | 205.00 | 214.00 | 205.00 | 214.00 | 214.00 | 656,229 |
| 2023-11-30 | 209.00 | 209.00 | 200.00 | 208.00 | 208.00 | 369,115 |
| 2023-11-29 | 202.00 | 209.00 | 199.00 | 208.00 | 208.00 | 1,092,774 |
| 2023-11-28 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 3,008,434 |
| 2023-11-27 | 209.00 | 209.00 | 199.00 | 201.00 | 201.00 | 1,554,596 |
| 2023-11-24 | 203.00 | 206.00 | 202.00 | 203.00 | 203.00 | 3,329,200 |
| 2023-11-23 | 204.00 | 207.00 | 200.00 | 203.00 | 203.00 | 2,670,186 |
| 2023-11-22 | 203.00 | 209.00 | 203.00 | 207.00 | 207.00 | 1,029,476 |
| 2023-11-21 | 210.00 | 211.00 | 206.00 | 206.00 | 206.00 | 3,796,490 |
| 2023-11-20 | 203.00 | 211.00 | 201.00 | 210.00 | 210.00 | 701,955 |
| 2023-11-17 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 2,173,741 |
| 2023-11-16 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 2,706,528 |
| 2023-11-15 | 204.00 | 216.00 | 204.00 | 211.00 | 211.00 | 9,342,587 |
| 2023-11-14 | 201.00 | 205.00 | 198.00 | 201.00 | 201.00 | 18,620,407 |
| 2023-11-13 | 201.00 | 202.00 | 195.00 | 198.00 | 198.00 | 1,704,568 |
| 2023-11-10 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 2,891,682 |
| 2023-11-09 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,413,460 |
| 2023-11-08 | 203.00 | 204.00 | 198.00 | 200.00 | 200.00 | 5,435,365 |
| 2023-11-07 | 197.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1,591,720 |
| 2023-11-06 | 199.00 | 204.00 | 195.00 | 198.00 | 198.00 | 857,455 |
| 2023-11-03 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 897,453 |
| 2023-11-02 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 5,867,554 |
| 2023-11-01 | 188.00 | 195.00 | 187.00 | 194.00 | 194.00 | 3,432,035 |
| 2023-10-31 | 181.00 | 192.00 | 181.00 | 191.00 | 191.00 | 5,965,156 |
| 2023-10-30 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 6,401,825 |
| 2023-10-27 | 182.00 | 188.00 | 181.00 | 183.00 | 183.00 | 345,384 |
| 2023-10-26 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 3,037,980 |
| 2023-10-25 | 189.00 | 190.00 | 183.00 | 183.00 | 183.00 | 482,642 |
| 2023-10-24 | 183.00 | 189.00 | 183.00 | 187.00 | 187.00 | 697,060 |
| 2023-10-23 | 184.00 | 189.00 | 179.00 | 187.00 | 187.00 | 1,480,268 |
| 2023-10-20 | 186.00 | 197.00 | 183.00 | 183.00 | 183.00 | 18,176,458 |
| 2023-10-19 | 187.00 | 194.00 | 187.00 | 193.00 | 193.00 | 1,607,190 |
| 2023-10-18 | 187.00 | 193.00 | 187.00 | 192.00 | 192.00 | 4,625,506 |
| 2023-10-17 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 4,196,667 |
| 2023-10-16 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 5,769,858 |
| 2023-10-13 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 341,763 |
| 2023-10-12 | 198.00 | 202.00 | 197.00 | 200.00 | 200.00 | 2,104,044 |
| 2023-10-11 | 199.00 | 201.00 | 198.00 | 198.00 | 198.00 | 7,564,778 |
| 2023-10-10 | 199.00 | 201.00 | 198.00 | 201.00 | 201.00 | 2,924,291 |
| 2023-10-09 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1,018,878 |
| 2023-10-06 | 199.00 | 206.00 | 195.00 | 201.00 | 201.00 | 458,099 |
| 2023-10-05 | 203.00 | 204.00 | 198.00 | 198.00 | 198.00 | 6,420,345 |
| 2023-10-04 | 205.00 | 205.00 | 198.00 | 202.00 | 202.00 | 3,772,902 |
| 2023-10-03 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1,622,775 |
| 2023-10-02 | 209.00 | 209.00 | 203.00 | 205.00 | 205.00 | 1,707,935 |
| 2023-09-29 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | 6,072,118 |
| 2023-09-28 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 1,963,792 |
| 2023-09-27 | 204.00 | 208.00 | 202.00 | 203.00 | 203.00 | 2,994,247 |
| 2023-09-26 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | 3,362,040 |
| 2023-09-22 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,825,740 |
| 2023-09-21 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | 872,933 |
| 2023-09-20 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 7,797,305 |
| 2023-09-19 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | 3,975,799 |
| 2023-09-18 | 195.00 | 196.00 | 187.00 | 195.00 | 195.00 | 3,421,608 |
| 2023-09-15 | 185.00 | 195.00 | 184.00 | 195.00 | 195.00 | 36,165,082 |
| 2023-09-14 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | 4,380,149 |
| 2023-09-13 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 4,526,482 |
| 2023-09-12 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 4,609,982 |
| 2023-09-11 | 186.00 | 189.00 | 183.00 | 186.00 | 186.00 | 5,533,545 |
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.