Johannesburg - Delayed Quote ZAc

Remgro Limited (REM.JO)

15,948.00
-193.00
(-1.20%)
At close: May 30 at 5:00:57 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 30, 202516,141.0016,364.0015,948.0015,948.0015,948.002,440,581
May 29, 202516,100.0016,166.0015,779.0016,141.0016,141.002,158,339
May 28, 202515,913.0016,026.0015,842.0015,887.0015,887.00723,070
May 27, 202515,555.0016,193.0015,604.0015,898.0015,898.00599,581
May 26, 202515,900.0016,094.0015,795.0015,943.0015,943.00540,613
May 23, 202515,557.0015,922.0015,640.0015,900.0015,900.00467,234
May 22, 202516,050.0015,867.0015,578.0015,809.0015,809.00693,703
May 21, 202515,987.0016,040.0015,823.0015,898.0015,898.00647,303
May 20, 202516,250.0016,060.0015,757.0015,928.0015,928.00664,002
May 19, 202516,000.0016,134.0015,650.0016,000.0016,000.00921,147
May 16, 202516,499.0016,110.0015,910.0016,080.0016,080.00439,447
May 15, 202515,847.0016,079.0015,679.0015,969.0015,969.001,071,044
May 14, 202515,926.0016,197.0015,662.0015,914.0015,914.001,174,085
May 13, 202516,211.0016,348.0015,923.0016,119.0016,119.00877,342
May 12, 202516,200.0016,444.0016,073.0016,246.0016,246.00673,637
May 9, 202515,905.0016,107.0015,620.0016,040.0016,040.00930,737
May 8, 202516,000.0015,915.0015,598.0015,815.0015,815.00581,935
May 7, 202515,881.0015,954.0015,700.0015,736.0015,736.00791,065
May 6, 202516,033.0016,087.0015,583.0015,872.0015,872.001,219,940
May 5, 202516,140.0016,250.0015,961.0016,097.0016,097.001,289,153
May 2, 202516,135.0016,383.0016,068.0016,153.0016,153.00731,752
Apr 30, 202516,100.0016,344.0015,908.0015,988.0015,988.001,384,060
Apr 29, 202516,000.0016,078.0015,823.0016,039.0016,039.00604,143
Apr 25, 202515,520.0015,900.0015,447.0015,801.0015,801.001,188,493
Apr 24, 202515,311.0015,800.0015,141.0015,740.0015,740.001,169,333
Apr 23, 202515,085.0015,505.0015,068.0015,303.0015,303.001,126,321
Apr 22, 202515,260.0015,326.0014,950.0015,035.0015,035.00914,739
Apr 17, 202514,600.0015,104.0014,843.0014,998.0014,998.00885,702
Apr 16, 202514,684.0015,024.0014,688.0014,956.0014,956.00691,323
Apr 15, 2025 96 Dividend
Apr 15, 202515,189.0015,202.0014,880.0015,018.0015,018.001,613,280
Apr 14, 202514,700.0015,241.0014,770.0015,197.0015,196.041,131,124
Apr 11, 202514,800.0014,653.0014,232.0014,599.0014,598.081,217,650
Apr 10, 202514,799.0015,053.0014,352.0014,469.0014,468.091,765,687
Apr 9, 202514,500.0014,363.0014,001.0014,150.0014,149.112,168,056
Apr 8, 202514,500.0014,748.0014,286.0014,583.0014,582.083,006,120
Apr 7, 202513,300.0014,625.0013,021.0014,387.0014,386.092,965,097
Apr 4, 202514,591.0014,645.0013,767.0013,923.0013,922.122,343,630
Apr 3, 202515,500.0015,522.0014,260.0014,570.0014,569.083,707,141
Apr 2, 202515,810.0016,218.0015,600.0015,600.0015,599.011,567,540
Apr 1, 202515,700.0016,286.0015,701.0016,153.0016,151.981,484,740
Mar 31, 202515,706.0016,000.0015,500.0015,780.0015,779.001,260,466
Mar 28, 202515,950.0016,198.0015,571.0015,727.0015,726.012,231,823
Mar 27, 202516,000.0016,180.0015,966.0016,173.0016,171.981,170,960
Mar 26, 202515,950.0016,398.0016,035.0016,076.0016,074.98793,224
Mar 25, 202515,700.0016,144.0015,620.0016,090.0016,088.982,311,928
Mar 24, 202515,270.0015,681.0015,136.0015,418.0015,417.031,002,268
Mar 20, 202515,700.0015,569.0015,190.0015,270.0015,269.044,837,537
Mar 19, 202515,200.0015,534.0015,012.0015,449.0015,448.021,234,174
Mar 18, 202515,080.0016,063.0015,005.0015,048.0015,047.052,791,374
Mar 17, 202514,376.0014,917.0014,479.0014,917.0014,916.061,006,459
Mar 14, 202514,501.0014,593.0014,400.0014,556.0014,555.08613,289
Mar 13, 202514,869.0014,799.0014,507.0014,528.0014,527.081,134,421
Mar 12, 202514,506.0014,837.0014,511.0014,694.0014,693.07750,860
Mar 11, 202514,800.0014,779.0014,519.0014,609.0014,608.08934,479
Mar 10, 202514,643.0014,809.0014,580.0014,586.0014,585.08840,571
Mar 7, 202514,411.0014,724.0014,377.0014,644.0014,643.08626,794
Mar 6, 202514,729.0014,856.0014,486.0014,500.0014,499.08590,766
Mar 5, 202514,516.0014,843.0014,487.0014,647.0014,646.07966,238
Mar 4, 202514,603.0014,627.0014,424.0014,512.0014,511.08867,504
Mar 3, 202514,600.0014,895.0014,651.0014,697.0014,696.07570,161
Feb 28, 202514,999.0014,904.0014,635.0014,763.0014,762.071,457,894
Feb 27, 202514,675.0014,948.0014,737.0014,831.0014,830.06808,575
Feb 26, 202514,765.0015,109.0014,766.0014,990.0014,989.05806,690
Feb 25, 202514,570.0014,878.0014,516.0014,819.0014,818.06763,534
Feb 24, 202514,501.0014,795.0014,516.0014,571.0014,570.08883,000
Feb 21, 202514,301.0014,700.0014,301.0014,630.0014,629.08673,093
Feb 20, 202514,366.0014,535.0013,986.0014,535.0014,534.081,136,487
Feb 19, 202514,470.0014,773.0014,395.0014,457.0014,456.09995,516
Feb 18, 202514,452.0014,509.0014,301.0014,470.0014,469.09962,100
Feb 17, 202514,700.0014,717.0014,488.0014,519.0014,518.08739,512
Feb 14, 202514,501.0014,676.0014,369.0014,669.0014,668.07660,804
Feb 13, 202514,563.0014,705.0014,537.0014,538.0014,537.08947,643
Feb 12, 202514,500.0014,731.0014,400.0014,583.0014,582.08876,416
Feb 11, 202514,598.0014,600.0014,350.0014,383.0014,382.09620,192
Feb 10, 202514,689.0014,751.0014,513.0014,513.0014,512.081,040,823
Feb 7, 202514,752.0014,800.0014,593.0014,689.0014,688.07722,429
Feb 6, 202514,155.0014,613.0014,155.0014,587.0014,586.082,450,686
Feb 5, 202514,280.0014,442.0014,171.0014,221.0014,220.101,110,626
Feb 4, 202514,161.0014,421.0014,130.0014,276.0014,275.10895,866
Feb 3, 202514,280.0014,247.0013,963.0014,161.0014,160.11994,384
Jan 31, 202514,650.0014,633.0014,276.0014,433.0014,432.091,049,499
Jan 30, 202514,571.0014,800.0014,232.0014,526.0014,525.081,960,217
Jan 29, 202514,241.0014,612.0014,152.0014,565.0014,564.081,399,363
Jan 28, 202514,000.0014,208.0013,949.0014,208.0014,207.101,130,151
Jan 27, 202514,000.0014,089.0013,863.0014,068.0014,067.11984,276
Jan 24, 202514,170.0014,315.0014,055.0014,091.0014,090.11874,438
Jan 23, 202514,429.0014,401.0014,118.0014,130.0014,129.111,050,152
Jan 22, 202514,425.0014,937.0014,358.0014,443.0014,442.091,773,481
Jan 21, 202514,500.0014,622.0014,337.0014,436.0014,435.09805,864
Jan 20, 202514,658.0014,751.0014,429.0014,457.0014,456.09875,124
Jan 17, 202514,354.0014,704.0014,400.0014,658.0014,657.07669,634
Jan 16, 202514,477.0014,618.0014,278.0014,387.0014,386.09676,194
Jan 15, 202514,350.0014,526.0014,103.0014,450.0014,449.091,030,642
Jan 14, 202514,240.0014,480.0014,209.0014,209.0014,208.10816,080
Jan 13, 202514,823.0014,824.0014,100.0014,100.0014,099.112,178,507
Jan 10, 202515,011.0015,140.0014,608.0014,809.0014,808.061,232,918
Jan 9, 202515,001.0015,182.0014,908.0015,043.0015,042.05484,813
Jan 8, 202515,358.0015,371.0015,074.0015,162.0015,161.04907,251
Jan 7, 202515,376.0015,647.0015,325.0015,358.0015,357.03412,732
Jan 6, 202515,357.0015,499.0015,002.0015,292.0015,291.03395,988
Jan 3, 202515,000.0015,461.0015,002.0015,357.0015,356.03633,110
Jan 2, 202515,450.0015,894.0015,203.0015,296.0015,295.03552,199
Dec 31, 202415,021.0015,595.0015,022.0015,510.0015,509.02447,432
Dec 30, 202415,499.0015,613.0015,046.0015,339.0015,338.03477,148
Dec 27, 202415,530.0015,899.0015,150.0015,477.0015,476.02990,351
Dec 24, 202415,400.0015,695.0015,400.0015,590.0015,589.01146,130
Dec 23, 202415,644.0015,674.0015,358.0015,511.0015,510.02762,740
Dec 20, 202415,335.0015,572.0015,128.0015,414.0015,413.032,847,826
Dec 19, 202415,884.0015,527.0015,250.0015,337.0015,336.034,228,693
Dec 18, 202415,300.0015,695.0015,300.0015,595.0015,594.01976,772
Dec 17, 202415,460.0015,999.0015,421.0015,421.0015,420.031,463,262
Dec 13, 202415,500.0016,000.0015,499.0015,834.0015,833.00765,955
Dec 12, 202416,101.0016,098.0015,677.0015,715.0015,714.01675,821
Dec 11, 202416,101.0016,034.0015,752.0015,843.0015,842.00594,952
Dec 10, 202416,219.0016,095.0015,833.0015,935.0015,933.99621,130
Dec 9, 202415,986.0016,385.0015,915.0015,993.0015,991.99801,558
Dec 6, 202415,955.0016,065.0015,738.0015,937.0015,935.99844,207
Dec 5, 202415,393.0015,988.0015,342.0015,974.0015,972.991,679,485
Dec 4, 202415,061.0015,840.0014,970.0015,675.0015,674.012,300,584
Dec 3, 202415,220.0015,670.0015,220.0015,288.0015,287.031,610,499
Dec 2, 202415,068.0015,548.0014,877.0015,469.0015,468.02973,174
Nov 29, 202414,955.0015,141.0014,823.0015,068.0015,067.051,238,370
Nov 28, 202415,199.0015,047.0014,805.0014,957.0014,956.05957,540
Nov 27, 202415,200.0015,143.0014,885.0014,919.0014,918.061,377,899
Nov 26, 202414,998.0015,100.0014,801.0015,034.0015,033.05788,446
Nov 25, 202415,101.0015,394.0014,873.0015,010.0015,009.051,510,582
Nov 22, 202415,150.0015,308.0015,007.0015,176.0015,175.041,125,915
Nov 21, 202415,021.0015,149.0014,820.0015,016.0015,015.051,353,260
Nov 20, 202414,878.0015,131.0014,877.0014,965.0014,964.05653,740
Nov 19, 202414,947.0015,095.0014,779.0014,843.0014,842.06556,462
Nov 18, 202415,000.0014,959.0014,742.0014,878.0014,877.06681,202
Nov 15, 202414,789.0014,922.0014,690.0014,855.0014,854.06809,024
Nov 14, 202414,586.0015,062.0014,694.0014,795.0014,794.071,375,979
Nov 13, 2024 184 Dividend
Nov 13, 202415,000.0014,925.0014,700.0014,888.0014,887.06578,388
Nov 12, 202414,993.0015,220.0014,931.0015,119.0015,116.21977,970
Nov 11, 202415,000.0015,348.0015,000.0015,109.0015,106.21453,337
Nov 8, 202415,420.0015,441.0014,950.0015,097.0015,094.211,136,818
Nov 7, 202415,000.0015,440.0015,089.0015,402.0015,399.15937,048
Nov 6, 202415,400.0015,400.0015,000.0015,089.0015,086.21991,541
Nov 5, 202415,250.0015,524.0015,071.0015,218.0015,215.191,071,585
Nov 4, 202415,450.0015,569.0015,266.0015,412.0015,409.15521,335
Nov 1, 202415,335.0015,506.0015,259.0015,450.0015,447.14575,196
Oct 31, 202415,420.0015,639.0015,256.0015,356.0015,353.161,149,641
Oct 30, 202415,540.0015,649.0015,250.0015,509.0015,506.131,205,131
Oct 29, 202416,301.0016,324.0014,800.0015,413.0015,410.151,850,724
Oct 28, 202416,000.0016,300.0015,732.0016,175.0016,172.01647,498
Oct 25, 202415,946.0016,092.0015,860.0015,909.0015,906.06484,055
Oct 24, 202415,500.0015,986.0015,552.0015,946.0015,943.05460,906
Oct 23, 202415,800.0015,799.0015,520.0015,522.0015,519.13447,731
Oct 22, 202415,733.0015,790.0015,450.0015,641.0015,638.11750,477
Oct 21, 202415,901.0015,985.0015,717.0015,733.0015,730.09492,661
Oct 18, 202415,830.0016,100.0015,835.0015,984.0015,981.04407,093
Oct 17, 202416,155.0016,145.0015,831.0015,831.0015,828.07430,577
Oct 16, 202416,219.0016,219.0015,800.0015,947.0015,944.05678,317
Oct 15, 202415,750.0016,272.0015,686.0015,977.0015,974.051,055,327
Oct 14, 202415,900.0015,933.0015,674.0015,820.0015,817.08745,072
Oct 11, 202415,609.0015,870.0015,456.0015,840.0015,837.07653,974
Oct 10, 202415,275.0015,641.0015,334.0015,481.0015,478.14729,087
Oct 9, 202415,618.0015,546.0015,224.0015,443.0015,440.14978,421
Oct 8, 202415,750.0015,741.0015,428.0015,587.0015,584.121,640,324
Oct 7, 202415,750.0015,749.0015,419.0015,662.0015,659.10735,801
Oct 4, 202415,700.0015,751.0015,482.0015,651.0015,648.11610,012
Oct 3, 202415,510.0015,699.0015,361.0015,505.0015,502.13962,932
Oct 2, 202415,602.0015,833.0015,514.0015,637.0015,634.11637,441
Oct 1, 202415,750.0015,981.0015,458.0015,619.0015,616.111,162,170
Sep 30, 202415,871.0015,968.0015,633.0015,733.0015,730.091,427,047
Sep 27, 202415,650.0015,997.0015,317.0015,871.0015,868.071,530,471
Sep 26, 202415,378.0015,594.0015,324.0015,463.0015,460.141,698,553
Sep 25, 202415,535.0015,890.0015,270.0015,298.0015,295.171,461,406
Sep 23, 202414,606.0015,550.0014,598.5015,550.0015,547.131,355,833
Sep 20, 202414,252.0015,018.0014,238.0014,610.0014,607.304,412,288
Sep 19, 202414,222.0015,030.0014,177.0014,583.0014,580.303,631,228
Sep 18, 202414,900.0014,914.0014,531.0014,869.0014,866.25858,995
Sep 17, 202414,463.0015,000.0014,608.5014,900.0014,897.25924,543
Sep 16, 202414,200.0014,680.0014,060.0014,578.0014,575.30926,010
Sep 13, 202414,754.0014,611.0014,334.0014,422.0014,419.33996,194
Sep 12, 202414,600.0014,714.0014,381.0014,550.0014,547.31877,014
Sep 11, 202414,655.0014,574.0014,290.0014,418.0014,415.33876,140
Sep 10, 202414,538.0014,783.0014,201.0014,494.0014,491.321,424,248
Sep 9, 202414,362.0014,910.0014,327.0014,465.0014,462.33929,986
Sep 6, 202414,260.0014,497.0014,187.0014,440.0014,437.33824,226
Sep 5, 202414,357.0014,598.0014,266.0014,448.0014,445.331,080,209
Sep 4, 202414,074.0014,535.0014,051.0014,375.0014,372.341,019,178
Sep 3, 202414,539.0014,756.0014,218.0014,293.0014,290.36660,955
Sep 2, 202414,350.0014,846.0014,356.0014,611.0014,608.301,192,584
Aug 30, 202414,650.0014,676.0014,334.0014,451.0014,448.331,705,007
Aug 29, 202414,700.0014,745.0014,449.0014,653.0014,650.291,317,331
Aug 28, 202414,500.0014,667.0014,346.0014,644.0014,641.292,916,534
Aug 27, 202414,180.0014,511.0014,200.0014,384.0014,381.34796,921
Aug 26, 202413,989.0014,526.0014,125.0014,343.0014,340.351,068,332
Aug 23, 202413,872.0014,334.0013,872.0014,239.0014,236.371,658,311
Aug 22, 202413,850.0014,110.0013,825.0013,848.0013,845.441,168,722
Aug 21, 202414,140.0014,128.0013,950.0013,988.0013,985.41901,785
Aug 20, 202414,250.0014,453.0013,915.0013,945.0013,942.42996,407
Aug 19, 202413,621.0014,446.0013,900.0014,388.0014,385.341,622,520
Aug 16, 202414,150.0014,186.0013,830.0014,010.0014,007.411,471,240
Aug 15, 202413,750.0014,016.0013,738.0013,925.0013,922.421,658,618
Aug 14, 202413,250.0013,894.0013,228.0013,750.0013,747.461,418,884
Aug 13, 202413,170.0013,373.0013,100.0013,251.0013,248.55770,676
Aug 12, 202413,155.0013,496.0013,135.0013,213.0013,210.561,361,704
Aug 8, 202413,086.0013,481.0013,002.0013,391.0013,388.521,689,155
Aug 7, 202413,381.0013,435.0013,289.0013,305.0013,302.541,316,444
Aug 6, 202412,992.0013,313.0012,985.0013,305.0013,302.541,450,283
Aug 5, 202413,175.0013,247.0012,928.0013,050.0013,047.592,237,983
Aug 2, 202413,800.0013,736.0013,286.0013,311.0013,308.541,627,334
Aug 1, 202413,950.0014,210.0013,740.0013,767.0013,764.45687,759
Jul 31, 202413,655.0014,045.0013,644.0013,999.0013,996.412,086,258
Jul 30, 202413,549.0013,630.0013,293.0013,600.0013,597.491,227,701
Jul 29, 202413,504.0013,583.0013,368.0013,379.0013,376.531,316,828
Jul 26, 202413,491.0013,806.0013,311.0013,504.0013,501.501,051,660
Jul 25, 202413,250.0013,400.0013,118.0013,344.0013,341.531,440,779
Jul 24, 202413,600.0013,580.0013,241.0013,336.0013,333.531,091,759
Jul 23, 202413,720.0013,662.0013,383.0013,532.0013,529.502,325,773
Jul 22, 202413,325.0013,656.0013,311.0013,581.0013,578.492,671,409
Jul 19, 202413,501.0013,568.0013,213.0013,359.0013,356.532,105,918
Jul 18, 202413,350.0013,593.0013,312.0013,414.0013,411.522,014,698
Jul 17, 202413,314.0013,512.0013,100.0013,449.0013,446.51951,378
Jul 16, 202413,651.0013,672.0013,327.0013,435.0013,432.521,601,275
Jul 15, 202413,600.0013,750.0013,516.0013,750.0013,747.462,203,593
Jul 12, 202413,829.0013,736.0013,450.0013,611.0013,608.481,756,207
Jul 11, 202413,604.0013,784.0013,551.0013,623.0013,620.482,394,825
Jul 10, 202413,900.0014,018.0013,595.0013,604.0013,601.48956,397
Jul 9, 202413,992.0014,144.0013,820.0013,844.0013,841.441,159,466
Jul 8, 202414,000.0014,098.0013,735.0014,098.0014,095.39808,746
Jul 5, 202413,900.0014,053.0013,786.0013,823.0013,820.44577,112
Jul 4, 202413,821.0014,182.0013,839.0013,900.0013,897.43930,437
Jul 3, 202413,900.0014,105.0013,852.0013,998.0013,995.41920,108
Jul 2, 202414,000.0014,148.0013,652.0013,781.0013,778.451,349,252
Jul 1, 202413,800.0014,582.0013,800.0014,082.0014,079.402,141,963
Jun 28, 202413,901.0013,848.0013,304.0013,609.0013,606.482,564,298
Jun 27, 202413,750.0013,945.0013,350.0013,350.0013,347.531,417,590
Jun 26, 202414,000.0014,000.0013,627.0013,627.0013,624.481,957,855
Jun 25, 202414,268.0014,430.0013,782.0014,000.0013,997.411,918,517
Jun 24, 202414,126.0014,184.0013,923.0014,136.0014,133.39991,641
Jun 21, 202413,800.0014,198.0013,797.0014,126.0014,123.394,836,006
Jun 20, 202414,195.0014,384.0013,764.0013,904.0013,901.436,098,754
Jun 19, 202414,121.0014,608.0014,100.0014,183.0014,180.382,782,110
Jun 18, 202413,300.0014,231.0013,310.0013,929.0013,926.423,222,816
Jun 14, 202412,730.0013,559.0012,850.0013,208.0013,205.562,411,866
Jun 13, 202413,000.0013,078.0012,877.0012,885.0012,882.621,668,594
Jun 12, 202412,849.0013,030.0012,653.0013,000.0012,997.601,777,241
Jun 11, 202412,559.0013,099.0012,437.0012,711.0012,708.652,217,120
Jun 10, 202412,408.0012,510.0012,266.0012,413.0012,410.711,224,667
Jun 7, 202412,229.0012,471.0012,209.0012,361.0012,358.71921,650
Jun 6, 202412,217.0012,425.0012,200.0012,229.0012,226.74945,946
Jun 5, 202412,381.0012,618.0012,212.0012,277.0012,274.731,873,315
Jun 4, 202412,915.0012,876.0012,382.0012,413.0012,410.711,711,950
Jun 3, 202412,156.0012,827.0012,133.0012,809.0012,806.631,625,437
May 31, 202412,100.0012,216.0011,915.0012,070.0012,067.773,300,130
May 30, 202412,500.0012,504.0012,029.0012,029.0012,026.781,915,271

Related Tickers

CML.JO Coronation Fund Managers Limited
3,950.00
+0.13%
 
N91.JO Ninety One Group
3,925.00
+2.05%
 
NY1.JO Ninety One Group
3,831.00
+1.51%
 
QLT.JO Quilter plc
3,588.00
+1.50%
 
KST.JO PSG Financial Services Limited
2,113.00
+1.59%
 
QLT.L Quilter plc
147.70
+0.14%