Johannesburg - Delayed Quote ZAc

Coronation Fund Managers Limited (CML.JO)

Compare
3,404.00
-196.00
(-5.44%)
As of 2:29:20 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,600.003,604.003,362.003,404.003,404.00499,506
Apr 3, 20253,891.003,891.003,502.003,600.003,600.00737,985
Apr 2, 20253,930.003,975.003,877.003,907.003,907.00147,693
Apr 1, 20253,912.003,980.003,900.003,975.003,975.00503,922
Mar 31, 20253,966.003,969.003,883.003,889.003,889.00225,740
Mar 28, 20253,934.003,985.003,927.003,969.003,969.00413,916
Mar 27, 20254,024.004,024.003,937.003,960.003,960.00362,335
Mar 26, 20253,995.004,001.003,940.003,975.003,975.00659,309
Mar 25, 20253,949.003,979.003,865.003,950.003,950.00690,606
Mar 24, 20253,996.004,004.003,876.003,878.003,878.00395,864
Mar 20, 20253,997.004,014.003,927.003,997.003,997.002,289,801
Mar 19, 20253,939.003,992.003,931.003,963.003,963.00432,052
Mar 18, 20253,940.003,973.003,887.003,943.003,943.00480,298
Mar 17, 20253,950.004,000.003,937.003,940.003,940.00502,645
Mar 14, 20253,972.004,000.003,944.003,993.003,993.00581,782
Mar 13, 20253,972.003,990.003,920.003,971.003,971.00582,929
Mar 12, 20253,869.003,990.003,869.003,990.003,990.00684,083
Mar 11, 20253,976.003,980.003,775.003,875.003,875.001,150,296
Mar 10, 20253,971.004,031.003,930.003,995.003,995.003,367,147
Mar 7, 20253,978.004,037.003,960.003,970.003,970.00370,240
Mar 6, 20253,970.004,049.003,922.004,030.004,030.00858,878
Mar 5, 20253,832.003,990.003,823.003,977.003,977.00653,875
Mar 4, 20253,895.003,940.003,821.003,842.003,842.00794,726
Mar 3, 20253,845.003,952.003,832.003,920.003,920.00665,098
Feb 28, 20253,780.003,876.003,744.003,845.003,845.002,158,043
Feb 27, 20253,728.003,792.003,709.003,787.003,787.00829,389
Feb 26, 20253,706.003,751.003,706.003,750.003,750.00193,176
Feb 25, 20253,709.003,747.003,690.003,710.003,710.00133,263
Feb 24, 20253,785.003,821.003,704.003,715.003,715.00497,960
Feb 21, 20253,647.003,797.003,647.003,780.003,780.00486,332
Feb 20, 20253,676.003,693.003,608.003,656.003,656.00265,322
Feb 19, 20253,718.003,754.003,666.003,675.003,675.00390,941
Feb 18, 20253,750.003,750.003,701.003,737.003,737.00213,463
Feb 17, 20253,800.003,786.003,717.003,748.003,748.0094,561
Feb 14, 20253,751.003,794.003,714.003,775.003,775.00241,412
Feb 13, 20253,700.003,760.003,716.003,749.003,749.00335,877
Feb 12, 20253,711.003,745.003,702.003,704.003,704.00165,882
Feb 11, 20253,780.003,731.003,687.003,706.003,706.00608,512
Feb 10, 20253,687.003,727.003,679.003,693.003,693.00974,980
Feb 7, 20253,660.003,691.003,651.003,678.003,678.00283,968
Feb 6, 20253,697.003,697.003,652.003,652.003,652.00217,043
Feb 5, 20253,693.003,695.003,639.003,647.003,647.00204,885
Feb 4, 20253,600.003,693.003,585.003,670.003,670.00343,999
Feb 3, 20253,630.003,651.003,565.003,571.003,571.00612,035
Jan 31, 20253,707.003,707.003,664.003,664.003,664.00208,123
Jan 30, 20253,686.003,713.003,681.003,705.003,705.00116,677
Jan 29, 20253,700.003,719.003,683.003,690.003,690.00127,335
Jan 28, 20253,656.003,748.003,640.003,686.003,686.00244,330
Jan 27, 20253,710.003,725.003,651.003,672.003,672.00309,124
Jan 24, 20253,850.003,779.003,707.003,723.003,723.00329,179
Jan 23, 20253,800.003,801.003,684.003,716.003,716.00382,903
Jan 22, 20253,690.003,890.003,689.003,777.003,777.00964,632
Jan 21, 20253,704.003,753.003,689.003,698.003,698.00349,476
Jan 20, 20253,730.003,767.003,707.003,719.003,719.00302,616
Jan 17, 20253,724.003,763.003,698.003,718.003,718.001,069,256
Jan 16, 20253,753.003,768.003,709.003,728.003,728.00311,372
Jan 15, 20253,656.003,735.003,616.003,728.003,728.00548,957
Jan 14, 20253,694.003,677.003,625.003,655.003,655.00425,247
Jan 13, 20253,730.003,730.003,614.003,661.003,661.00289,820
Jan 10, 20253,770.003,779.003,729.003,731.003,731.00186,384
Jan 9, 20253,831.003,834.003,760.003,760.003,760.00278,384
Jan 8, 20253,853.003,900.003,811.003,833.003,833.00176,372
Jan 7, 20253,890.003,940.003,881.003,881.003,881.00204,447
Jan 6, 20253,900.003,912.003,851.003,882.003,882.00188,714
Jan 3, 20253,901.003,940.003,885.003,908.003,908.00143,229
Jan 2, 20253,887.003,955.003,863.003,919.003,919.00335,059
Dec 31, 20243,812.003,935.003,811.003,916.003,916.00166,256
Dec 30, 20243,796.003,827.003,790.003,827.003,827.00240,955
Dec 27, 20243,827.003,840.003,797.003,828.003,828.00112,953
Dec 24, 20243,832.003,861.003,830.003,830.003,830.00114,998
Dec 23, 20243,904.003,906.003,823.003,852.003,852.00246,493
Dec 20, 20243,823.003,904.003,807.003,904.003,904.00869,592
Dec 19, 20243,806.003,900.003,806.003,827.003,827.00653,327
Dec 18, 20243,900.003,900.003,860.003,880.003,880.00183,593
Dec 17, 20244,000.003,979.003,845.003,875.003,875.00374,534
Dec 13, 20244,000.004,000.003,890.003,890.003,890.00280,426
Dec 12, 20243,996.004,020.003,987.004,001.004,001.00301,215
Dec 11, 20243,938.004,000.003,935.004,000.004,000.00585,283
Dec 10, 20243,999.004,010.003,941.003,960.003,960.00409,675
Dec 9, 20243,990.004,031.003,956.003,999.003,999.00539,335
Dec 6, 20243,970.003,986.003,953.003,980.003,980.00320,018
Dec 5, 20243,942.003,984.003,900.003,965.003,965.00299,587
Dec 4, 2024 228.00 Dividend
Dec 4, 20243,948.003,989.003,800.003,936.003,936.001,244,017
Dec 3, 20244,073.004,106.004,040.004,106.004,103.721,288,503
Dec 2, 20244,032.004,071.004,009.004,068.004,065.74683,838
Nov 29, 20244,025.004,047.004,001.004,033.004,030.76433,477
Nov 28, 20243,987.004,011.003,926.004,011.004,008.77632,085
Nov 27, 20243,968.003,988.003,943.003,959.003,956.80284,739
Nov 26, 20243,883.004,076.003,883.003,983.003,980.79330,452
Nov 25, 20244,074.004,116.004,014.004,056.004,053.751,574,835
Nov 22, 20244,000.004,073.003,941.004,056.004,053.75240,796
Nov 21, 20243,979.003,979.003,898.003,963.003,960.80470,871
Nov 20, 20243,982.004,009.003,950.003,955.003,952.80259,830
Nov 19, 20243,995.004,031.003,899.003,975.003,972.79760,946
Nov 18, 20243,850.003,902.003,833.003,857.003,854.86200,669
Nov 15, 20243,852.003,879.003,826.003,850.003,847.86501,914
Nov 14, 20243,850.003,903.003,852.003,851.003,848.86180,653
Nov 13, 20243,923.003,923.003,865.003,878.003,875.85165,178
Nov 12, 20243,854.003,958.003,848.003,926.003,923.82384,244
Nov 11, 20243,952.003,972.003,844.003,890.003,887.84985,824
Nov 8, 20243,981.003,975.003,897.003,950.003,947.81170,663
Nov 7, 20243,960.003,997.003,953.003,971.003,968.79341,117
Nov 6, 20243,975.004,002.503,900.003,960.003,957.80475,475
Nov 5, 20244,000.004,009.003,960.003,983.003,980.79191,394
Nov 4, 20243,960.004,004.003,955.003,990.003,987.78178,949
Nov 1, 20244,000.004,019.003,916.004,004.004,001.78289,643
Oct 31, 20243,940.004,018.003,950.004,004.004,001.78607,003
Oct 30, 20243,991.004,032.003,930.003,988.003,985.79339,897
Oct 29, 20243,956.004,060.003,853.003,962.003,959.80743,702
Oct 28, 20243,885.003,938.003,842.003,900.003,897.83499,756
Oct 25, 20243,806.003,858.003,803.003,850.003,847.86305,450
Oct 24, 20243,827.003,857.003,806.003,825.003,822.88241,890
Oct 23, 20243,902.003,902.003,801.003,811.003,808.88150,537
Oct 22, 20243,960.003,960.003,865.003,866.003,863.85271,346
Oct 21, 20243,940.003,968.003,923.003,960.003,957.80316,807
Oct 18, 20243,949.003,986.003,937.003,956.003,953.80294,956
Oct 17, 20243,915.003,965.003,874.003,954.003,951.80458,708
Oct 16, 20243,907.004,069.003,893.003,947.003,944.814,813,939
Oct 15, 20243,852.003,960.003,847.003,915.003,912.831,056,080
Oct 14, 20243,876.003,885.003,817.003,860.003,857.861,690,614
Oct 11, 20243,949.004,078.003,680.003,900.003,897.831,968,632
Oct 10, 20243,902.003,999.003,851.003,993.003,990.78943,722
Oct 9, 20243,870.003,870.003,631.003,870.003,867.85433,299
Oct 8, 20243,888.004,032.003,821.003,877.003,874.85429,873
Oct 7, 20243,899.003,973.003,806.003,900.003,897.831,206,564
Oct 4, 20243,780.003,830.003,778.003,810.003,807.88354,144
Oct 3, 20243,809.003,829.003,773.003,780.003,777.90412,911
Oct 2, 20243,828.003,842.003,778.003,812.003,809.88637,576
Oct 1, 20243,949.003,955.003,824.003,830.003,827.871,426,086
Sep 30, 20243,927.003,945.003,900.003,909.003,906.83391,018
Sep 27, 20243,987.003,965.003,891.003,920.003,917.82434,786
Sep 26, 20243,864.003,990.003,855.003,939.003,936.81609,496
Sep 25, 20243,799.003,846.003,765.003,839.003,836.87839,451
Sep 23, 20243,700.003,798.003,683.003,750.003,747.92823,551
Sep 20, 20243,680.003,719.003,670.003,706.003,703.941,349,136
Sep 19, 20243,677.003,700.003,652.003,679.003,676.96768,356
Sep 18, 20243,643.003,674.003,627.003,639.003,636.98757,833
Sep 17, 20243,650.003,678.003,640.003,658.003,655.97821,638
Sep 16, 20243,600.003,670.003,600.003,629.003,626.98371,573
Sep 13, 20243,678.003,706.003,607.003,609.003,607.00946,607
Sep 12, 20243,699.003,700.003,650.003,655.003,652.97294,628
Sep 11, 2024 153.00 Dividend
Sep 11, 20243,780.003,760.003,625.003,648.003,645.97709,350
Sep 10, 20243,855.003,900.003,840.003,873.003,869.32927,332
Sep 9, 20243,922.003,922.003,845.003,848.003,844.34478,115
Sep 6, 20243,926.003,946.003,893.003,903.003,899.29250,346
Sep 5, 20243,890.003,969.003,850.003,954.003,950.24520,433
Sep 4, 20243,900.003,948.003,856.003,858.003,854.33728,571
Sep 3, 20243,985.004,009.003,910.003,916.003,912.28497,532
Sep 2, 20244,078.004,078.003,999.004,009.004,005.19514,958
Aug 30, 20244,080.004,080.004,050.004,060.004,056.14600,149
Aug 29, 20244,079.004,080.004,029.004,060.004,056.14294,613
Aug 28, 20244,049.004,067.004,024.004,046.004,042.161,023,293
Aug 27, 20244,050.004,050.003,986.004,044.004,040.16377,201
Aug 26, 20243,980.004,057.003,938.004,008.004,004.191,007,825
Aug 23, 20243,928.003,977.003,914.003,962.003,958.24176,957
Aug 22, 20243,903.003,980.003,903.003,909.003,905.29224,276
Aug 21, 20243,879.003,966.003,870.003,928.003,924.27370,453
Aug 20, 20243,901.003,939.003,854.003,900.003,896.29483,058
Aug 19, 20243,879.003,988.003,840.003,900.003,896.291,168,964
Aug 16, 20243,791.003,886.003,766.003,850.003,846.34909,831
Aug 15, 20243,750.003,804.003,726.003,760.003,756.43452,674
Aug 14, 20243,676.003,799.003,676.003,720.003,716.47235,478
Aug 13, 20243,650.003,699.003,624.003,691.003,687.49286,987
Aug 12, 20243,684.003,695.003,651.003,651.003,647.5384,317
Aug 8, 20243,665.003,708.003,623.003,684.003,680.50269,567
Aug 7, 20243,657.003,709.003,655.003,670.003,666.51181,968
Aug 6, 20243,670.003,655.003,599.003,638.003,634.54511,679
Aug 5, 20243,675.003,666.003,602.003,644.003,640.54716,282
Aug 2, 20243,718.003,732.003,691.003,724.003,720.46301,764
Aug 1, 20243,741.003,750.003,728.003,731.003,727.46352,331
Jul 31, 20243,758.003,773.003,731.003,739.003,735.45388,925
Jul 30, 20243,748.003,796.003,736.003,744.003,740.44502,433
Jul 29, 20243,779.003,780.003,743.003,750.003,746.44687,705
Jul 26, 20243,740.003,782.003,739.003,750.003,746.44182,803
Jul 25, 20243,725.003,753.003,702.003,738.003,734.45202,831
Jul 24, 20243,743.003,753.003,730.003,730.003,726.46233,719
Jul 23, 20243,735.003,765.003,735.003,750.003,746.44212,585
Jul 22, 20243,759.003,799.003,741.003,750.003,746.44319,805
Jul 19, 20243,760.003,808.003,758.003,778.003,774.41469,182
Jul 18, 20243,801.003,810.003,762.003,767.003,763.42274,604
Jul 17, 20243,860.003,867.003,788.003,788.003,784.40411,902
Jul 16, 20243,781.003,895.003,784.003,878.003,874.321,787,978
Jul 15, 20243,750.003,836.003,769.003,800.003,796.392,102,277
Jul 12, 20243,755.003,789.003,754.003,775.003,771.41883,144
Jul 11, 20243,748.003,785.003,743.003,757.003,753.431,000,616
Jul 10, 20243,720.003,765.003,718.003,740.003,736.452,122,599
Jul 9, 20243,740.003,770.003,713.003,735.003,731.451,146,858
Jul 8, 20243,709.003,737.003,693.003,720.003,716.472,103,938
Jul 5, 20243,685.003,718.003,672.003,699.003,695.492,119,907
Jul 4, 20243,690.003,690.003,632.003,678.003,674.51969,003
Jul 3, 20243,623.003,700.003,601.003,693.003,689.49298,509
Jul 2, 20243,655.003,655.003,605.003,617.003,613.56198,852
Jul 1, 20243,628.003,733.003,610.003,655.003,651.532,219,703
Jun 28, 20243,542.003,619.003,540.003,590.003,586.59735,183
Jun 27, 20243,620.003,621.003,533.003,540.003,536.64950,320
Jun 26, 20243,605.003,650.003,605.003,606.003,602.57296,998
Jun 25, 20243,650.003,706.003,586.003,628.003,624.55345,896
Jun 24, 20243,626.003,697.003,620.003,650.003,646.531,015,057
Jun 21, 20243,490.003,764.003,490.003,599.003,595.587,447,166
Jun 20, 20243,368.003,496.003,368.003,474.003,470.701,769,921
Jun 19, 20243,465.003,465.003,364.003,390.003,386.78448,628
Jun 18, 20243,323.003,467.003,339.003,435.003,431.741,127,779
Jun 14, 20243,281.003,372.003,244.003,323.003,319.841,104,548
Jun 13, 20243,275.003,287.003,250.003,250.003,246.91297,246
Jun 12, 2024 185.00 Dividend
Jun 12, 20243,288.003,286.003,235.003,256.003,252.91330,582
Jun 11, 20243,418.003,472.003,398.003,429.003,423.89768,332
Jun 10, 20243,417.003,425.003,393.003,424.003,418.90158,857
Jun 7, 20243,408.003,481.003,408.003,420.003,414.91136,666
Jun 6, 20243,467.003,475.003,414.003,466.003,460.84387,409
Jun 5, 20243,481.003,481.003,424.003,466.003,460.84196,123
Jun 4, 20243,523.003,523.003,473.003,490.003,484.80412,848
Jun 3, 20243,493.003,525.003,442.003,523.003,517.75236,373
May 31, 20243,400.003,486.003,394.003,477.003,471.82514,571
May 30, 20243,476.003,493.003,386.003,410.003,404.92330,395
May 28, 20243,522.003,522.003,475.003,495.003,489.80497,275
May 27, 20243,480.003,548.003,450.003,496.003,490.79517,741
May 24, 20243,450.003,500.003,450.003,477.003,471.82293,574
May 23, 20243,400.003,500.003,430.003,456.003,450.85411,617
May 22, 20243,435.003,440.003,380.003,434.003,428.89286,065
May 21, 20243,311.003,425.003,294.003,415.003,409.91784,932
May 20, 20243,289.003,313.003,288.003,310.003,305.07301,856
May 17, 20243,261.003,297.003,255.003,274.003,269.12215,166
May 16, 20243,280.003,297.003,229.003,281.003,276.11306,124
May 15, 20243,286.003,314.003,254.003,274.003,269.121,459,530
May 14, 20243,287.003,297.003,260.003,281.003,276.11277,814
May 13, 20243,280.003,300.003,252.003,268.003,263.13317,930
May 10, 20243,151.003,288.003,151.003,281.003,276.11750,326
May 9, 20243,135.003,164.003,110.003,150.003,145.31318,676
May 8, 20243,096.003,130.003,060.003,121.003,116.35267,823
May 7, 20243,056.003,085.003,020.003,085.003,080.41288,872
May 6, 20243,100.003,095.003,052.003,071.003,066.43144,345
May 3, 20243,052.003,084.003,036.003,070.003,065.43268,324
May 2, 20243,020.003,071.003,037.003,051.003,046.46228,213
Apr 30, 20243,021.003,073.003,045.003,051.003,046.46312,694
Apr 29, 20243,060.003,061.003,002.003,061.003,056.44229,817
Apr 26, 20242,987.003,036.002,980.003,033.003,028.48325,656
Apr 25, 20243,004.003,015.002,974.002,984.002,979.56213,001
Apr 24, 20242,995.003,015.002,987.003,005.003,000.53186,548
Apr 23, 20243,000.003,015.002,963.003,000.002,995.53285,619
Apr 22, 20242,975.003,021.002,987.002,980.002,975.56259,139
Apr 19, 20243,009.003,021.002,975.003,019.003,014.50118,638
Apr 18, 20242,994.003,018.002,994.003,009.003,004.5275,245
Apr 17, 20242,989.003,015.002,989.003,003.002,998.53205,152
Apr 16, 20243,015.003,015.002,983.002,998.002,993.54310,740
Apr 15, 20243,041.003,052.003,007.003,007.003,002.52227,667
Apr 12, 20243,087.003,107.003,021.003,027.003,022.49165,588
Apr 11, 20243,111.003,125.003,076.003,106.003,101.37786,987
Apr 10, 20243,050.003,111.003,062.003,101.003,096.38271,330
Apr 9, 20242,986.003,075.002,987.003,056.003,051.45237,733
Apr 8, 20242,992.003,043.002,982.003,031.003,026.49254,131
Apr 5, 20243,079.003,079.002,986.003,015.003,010.51213,709
Apr 4, 20242,982.003,026.002,966.003,026.003,021.49490,758

Related Tickers

N91.JO Ninety One Group
3,080.00
-5.46%
 
SBP.JO Sabvest Capital Limited
9,101.00
+0.59%
 
REM.JO Remgro Limited
13,914.00
-4.50%
 
AIL.JO African Rainbow Capital Investments Limited
895.00
-0.56%
 
BN Brookfield Corporation
50.35
-7.41%