Johannesburg - Delayed Quote ZAc

Remgro Limited (REM.JO)

Compare
14,570.00
-1,030.00
(-6.60%)
At close: 5:06:32 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202515,500.0015,522.0014,260.0014,570.0014,570.003,707,141
Apr 2, 202515,810.0016,218.0015,600.0015,600.0015,600.001,567,540
Apr 1, 202515,700.0016,286.0015,701.0016,153.0016,153.001,484,740
Mar 31, 202515,706.0016,000.0015,500.0015,780.0015,780.001,260,466
Mar 28, 202515,950.0016,198.0015,571.0015,727.0015,727.002,231,823
Mar 27, 202516,000.0016,180.0015,966.0016,173.0016,173.001,170,960
Mar 26, 202515,950.0016,398.0016,035.0016,076.0016,076.00793,224
Mar 25, 202515,700.0016,144.0015,620.0016,090.0016,090.002,311,928
Mar 24, 202515,270.0015,681.0015,136.0015,418.0015,418.001,002,268
Mar 20, 202515,700.0015,569.0015,190.0015,270.0015,270.004,837,537
Mar 19, 202515,200.0015,534.0015,012.0015,449.0015,449.001,234,174
Mar 18, 202515,080.0016,063.0015,005.0015,048.0015,048.002,791,374
Mar 17, 202514,376.0014,917.0014,479.0014,917.0014,917.001,006,459
Mar 14, 202514,501.0014,593.0014,400.0014,556.0014,556.00613,289
Mar 13, 202514,869.0014,799.0014,507.0014,528.0014,528.001,134,421
Mar 12, 202514,506.0014,837.0014,511.0014,694.0014,694.00750,860
Mar 11, 202514,800.0014,779.0014,519.0014,609.0014,609.00934,479
Mar 10, 202514,643.0014,809.0014,580.0014,586.0014,586.00840,571
Mar 7, 202514,411.0014,724.0014,377.0014,644.0014,644.00626,794
Mar 6, 202514,729.0014,856.0014,486.0014,500.0014,500.00590,766
Mar 5, 202514,516.0014,843.0014,487.0014,647.0014,647.00966,238
Mar 4, 202514,603.0014,627.0014,424.0014,512.0014,512.00867,504
Mar 3, 202514,600.0014,895.0014,651.0014,697.0014,697.00570,161
Feb 28, 202514,999.0014,904.0014,635.0014,763.0014,763.001,457,894
Feb 27, 202514,675.0014,948.0014,737.0014,831.0014,831.00808,575
Feb 26, 202514,765.0015,109.0014,766.0014,990.0014,990.00806,690
Feb 25, 202514,570.0014,878.0014,516.0014,819.0014,819.00763,534
Feb 24, 202514,501.0014,795.0014,516.0014,571.0014,571.00883,000
Feb 21, 202514,301.0014,700.0014,301.0014,630.0014,630.00673,093
Feb 20, 202514,366.0014,535.0013,986.0014,535.0014,535.001,136,487
Feb 19, 202514,470.0014,773.0014,395.0014,457.0014,457.00995,516
Feb 18, 202514,452.0014,509.0014,301.0014,470.0014,470.00962,100
Feb 17, 202514,700.0014,717.0014,488.0014,519.0014,519.00739,512
Feb 14, 202514,501.0014,676.0014,369.0014,669.0014,669.00660,804
Feb 13, 202514,563.0014,705.0014,537.0014,538.0014,538.00947,643
Feb 12, 202514,500.0014,731.0014,400.0014,583.0014,583.00876,416
Feb 11, 202514,598.0014,600.0014,350.0014,383.0014,383.00620,192
Feb 10, 202514,689.0014,751.0014,513.0014,513.0014,513.001,040,823
Feb 7, 202514,752.0014,800.0014,593.0014,689.0014,689.00722,429
Feb 6, 202514,155.0014,613.0014,155.0014,587.0014,587.002,450,686
Feb 5, 202514,280.0014,442.0014,171.0014,221.0014,221.001,110,626
Feb 4, 202514,161.0014,421.0014,130.0014,276.0014,276.00895,866
Feb 3, 202514,280.0014,247.0013,963.0014,161.0014,161.00994,384
Jan 31, 202514,650.0014,633.0014,276.0014,433.0014,433.001,049,499
Jan 30, 202514,571.0014,800.0014,232.0014,526.0014,526.001,960,217
Jan 29, 202514,241.0014,612.0014,152.0014,565.0014,565.001,399,363
Jan 28, 202514,000.0014,208.0013,949.0014,208.0014,208.001,130,151
Jan 27, 202514,000.0014,089.0013,863.0014,068.0014,068.00984,276
Jan 24, 202514,170.0014,315.0014,055.0014,091.0014,091.00874,438
Jan 23, 202514,429.0014,401.0014,118.0014,130.0014,130.001,050,152
Jan 22, 202514,425.0014,937.0014,358.0014,443.0014,443.001,773,481
Jan 21, 202514,500.0014,622.0014,337.0014,436.0014,436.00805,864
Jan 20, 202514,658.0014,751.0014,429.0014,457.0014,457.00875,124
Jan 17, 202514,354.0014,704.0014,400.0014,658.0014,658.00669,634
Jan 16, 202514,477.0014,618.0014,278.0014,387.0014,387.00676,194
Jan 15, 202514,350.0014,526.0014,103.0014,450.0014,450.001,030,642
Jan 14, 202514,240.0014,480.0014,209.0014,209.0014,209.00816,080
Jan 13, 202514,823.0014,824.0014,100.0014,100.0014,100.002,178,507
Jan 10, 202515,011.0015,140.0014,608.0014,809.0014,809.001,232,918
Jan 9, 202515,001.0015,182.0014,908.0015,043.0015,043.00484,813
Jan 8, 202515,358.0015,371.0015,074.0015,162.0015,162.00907,251
Jan 7, 202515,376.0015,647.0015,325.0015,358.0015,358.00412,732
Jan 6, 202515,357.0015,499.0015,002.0015,292.0015,292.00395,988
Jan 3, 202515,000.0015,461.0015,002.0015,357.0015,357.00633,110
Jan 2, 202515,450.0015,894.0015,203.0015,296.0015,296.00552,199
Dec 31, 202415,021.0015,595.0015,022.0015,510.0015,510.00447,432
Dec 30, 202415,499.0015,613.0015,046.0015,339.0015,339.00477,148
Dec 27, 202415,530.0015,899.0015,150.0015,477.0015,477.00990,351
Dec 24, 202415,400.0015,695.0015,400.0015,590.0015,590.00146,130
Dec 23, 202415,644.0015,674.0015,358.0015,511.0015,511.00762,740
Dec 20, 202415,335.0015,572.0015,128.0015,414.0015,414.002,847,826
Dec 19, 202415,884.0015,527.0015,250.0015,337.0015,337.004,228,693
Dec 18, 202415,300.0015,695.0015,300.0015,595.0015,595.00976,772
Dec 17, 202415,460.0015,999.0015,421.0015,421.0015,421.001,463,262
Dec 13, 202415,500.0016,000.0015,499.0015,834.0015,834.00765,955
Dec 12, 202416,101.0016,098.0015,677.0015,715.0015,715.00675,821
Dec 11, 202416,101.0016,034.0015,752.0015,843.0015,843.00594,952
Dec 10, 202416,219.0016,095.0015,833.0015,935.0015,935.00621,130
Dec 9, 202415,986.0016,385.0015,915.0015,993.0015,993.00801,558
Dec 6, 202415,955.0016,065.0015,738.0015,937.0015,937.00844,207
Dec 5, 202415,393.0015,988.0015,342.0015,974.0015,974.001,679,485
Dec 4, 202415,061.0015,840.0014,970.0015,675.0015,675.002,300,584
Dec 3, 202415,220.0015,670.0015,220.0015,288.0015,288.001,610,499
Dec 2, 202415,068.0015,548.0014,877.0015,469.0015,469.00973,174
Nov 29, 202414,955.0015,141.0014,823.0015,068.0015,068.001,238,370
Nov 28, 202415,199.0015,047.0014,805.0014,957.0014,957.00957,540
Nov 27, 202415,200.0015,143.0014,885.0014,919.0014,919.001,377,899
Nov 26, 202414,998.0015,100.0014,801.0015,034.0015,034.00788,446
Nov 25, 202415,101.0015,394.0014,873.0015,010.0015,010.001,510,582
Nov 22, 202415,150.0015,308.0015,007.0015,176.0015,176.001,125,915
Nov 21, 202415,021.0015,149.0014,820.0015,016.0015,016.001,353,260
Nov 20, 202414,878.0015,131.0014,877.0014,965.0014,965.00653,740
Nov 19, 202414,947.0015,095.0014,779.0014,843.0014,843.00556,462
Nov 18, 202415,000.0014,959.0014,742.0014,878.0014,878.00681,202
Nov 15, 202414,789.0014,922.0014,690.0014,855.0014,855.00809,024
Nov 14, 202414,586.0015,062.0014,694.0014,795.0014,795.001,375,979
Nov 13, 2024 184.00 Dividend
Nov 13, 202415,000.0014,925.0014,700.0014,888.0014,888.00578,388
Nov 12, 202414,993.0015,220.0014,931.0015,119.0015,117.16977,970
Nov 11, 202415,000.0015,348.0015,000.0015,109.0015,107.16453,337
Nov 8, 202415,420.0015,441.0014,950.0015,097.0015,095.161,136,818
Nov 7, 202415,000.0015,440.0015,089.0015,402.0015,400.13937,048
Nov 6, 202415,400.0015,400.0015,000.0015,089.0015,087.16991,541
Nov 5, 202415,250.0015,524.0015,071.0015,218.0015,216.151,071,585
Nov 4, 202415,450.0015,569.0015,266.0015,412.0015,410.12521,335
Nov 1, 202415,335.0015,506.0015,259.0015,450.0015,448.12575,196
Oct 31, 202415,420.0015,639.0015,256.0015,356.0015,354.131,149,641
Oct 30, 202415,540.0015,649.0015,250.0015,509.0015,507.111,205,131
Oct 29, 202416,301.0016,324.0014,800.0015,413.0015,411.121,850,724
Oct 28, 202416,000.0016,300.0015,732.0016,175.0016,173.03647,498
Oct 25, 202415,946.0016,092.0015,860.0015,909.0015,907.06484,055
Oct 24, 202415,500.0015,986.0015,552.0015,946.0015,944.06460,906
Oct 23, 202415,800.0015,799.0015,520.0015,522.0015,520.11447,731
Oct 22, 202415,733.0015,790.0015,450.0015,641.0015,639.10750,477
Oct 21, 202415,901.0015,985.0015,717.0015,733.0015,731.08492,661
Oct 18, 202415,830.0016,100.0015,835.0015,984.0015,982.05407,093
Oct 17, 202416,155.0016,145.0015,831.0015,831.0015,829.07430,577
Oct 16, 202416,219.0016,219.0015,800.0015,947.0015,945.06678,317
Oct 15, 202415,750.0016,272.0015,686.0015,977.0015,975.061,055,327
Oct 14, 202415,900.0015,933.0015,674.0015,820.0015,818.07745,072
Oct 11, 202415,609.0015,870.0015,456.0015,840.0015,838.07653,974
Oct 10, 202415,275.0015,641.0015,334.0015,481.0015,479.12729,087
Oct 9, 202415,618.0015,546.0015,224.0015,443.0015,441.12978,421
Oct 8, 202415,750.0015,741.0015,428.0015,587.0015,585.101,640,324
Oct 7, 202415,750.0015,749.0015,419.0015,662.0015,660.09735,801
Oct 4, 202415,700.0015,751.0015,482.0015,651.0015,649.09610,012
Oct 3, 202415,510.0015,699.0015,361.0015,505.0015,503.11962,932
Oct 2, 202415,602.0015,833.0015,514.0015,637.0015,635.10637,441
Oct 1, 202415,750.0015,981.0015,458.0015,619.0015,617.101,162,170
Sep 30, 202415,871.0015,968.0015,633.0015,733.0015,731.081,427,047
Sep 27, 202415,650.0015,997.0015,317.0015,871.0015,869.071,530,471
Sep 26, 202415,378.0015,594.0015,324.0015,463.0015,461.121,698,553
Sep 25, 202415,535.0015,890.0015,270.0015,298.0015,296.141,461,406
Sep 23, 202414,606.0015,550.0014,598.5015,550.0015,548.111,355,833
Sep 20, 202414,252.0015,018.0014,238.0014,610.0014,608.224,412,288
Sep 19, 202414,222.0015,030.0014,177.0014,583.0014,581.223,631,228
Sep 18, 202414,900.0014,914.0014,531.0014,869.0014,867.19858,995
Sep 17, 202414,463.0015,000.0014,608.5014,900.0014,898.19924,543
Sep 16, 202414,200.0014,680.0014,060.0014,578.0014,576.23926,010
Sep 13, 202414,754.0014,611.0014,334.0014,422.0014,420.25996,194
Sep 12, 202414,600.0014,714.0014,381.0014,550.0014,548.23877,014
Sep 11, 202414,655.0014,574.0014,290.0014,418.0014,416.25876,140
Sep 10, 202414,538.0014,783.0014,201.0014,494.0014,492.241,424,248
Sep 9, 202414,362.0014,910.0014,327.0014,465.0014,463.24929,986
Sep 6, 202414,260.0014,497.0014,187.0014,440.0014,438.24824,226
Sep 5, 202414,357.0014,598.0014,266.0014,448.0014,446.241,080,209
Sep 4, 202414,074.0014,535.0014,051.0014,375.0014,373.251,019,178
Sep 3, 202414,539.0014,756.0014,218.0014,293.0014,291.26660,955
Sep 2, 202414,350.0014,846.0014,356.0014,611.0014,609.221,192,584
Aug 30, 202414,650.0014,676.0014,334.0014,451.0014,449.241,705,007
Aug 29, 202414,700.0014,745.0014,449.0014,653.0014,651.221,317,331
Aug 28, 202414,500.0014,667.0014,346.0014,644.0014,642.222,916,534
Aug 27, 202414,180.0014,511.0014,200.0014,384.0014,382.25796,921
Aug 26, 202413,989.0014,526.0014,125.0014,343.0014,341.251,068,332
Aug 23, 202413,872.0014,334.0013,872.0014,239.0014,237.271,658,311
Aug 22, 202413,850.0014,110.0013,825.0013,848.0013,846.311,168,722
Aug 21, 202414,140.0014,128.0013,950.0013,988.0013,986.30901,785
Aug 20, 202414,250.0014,453.0013,915.0013,945.0013,943.30996,407
Aug 19, 202413,621.0014,446.0013,900.0014,388.0014,386.251,622,520
Aug 16, 202414,150.0014,186.0013,830.0014,010.0014,008.291,471,240
Aug 15, 202413,750.0014,016.0013,738.0013,925.0013,923.301,658,618
Aug 14, 202413,250.0013,894.0013,228.0013,750.0013,748.331,418,884
Aug 13, 202413,170.0013,373.0013,100.0013,251.0013,249.39770,676
Aug 12, 202413,155.0013,496.0013,135.0013,213.0013,211.391,361,704
Aug 8, 202413,086.0013,481.0013,002.0013,391.0013,389.371,689,155
Aug 7, 202413,381.0013,435.0013,289.0013,305.0013,303.381,316,444
Aug 6, 202412,992.0013,313.0012,985.0013,305.0013,303.381,450,283
Aug 5, 202413,175.0013,247.0012,928.0013,050.0013,048.412,237,983
Aug 2, 202413,800.0013,736.0013,286.0013,311.0013,309.381,627,334
Aug 1, 202413,950.0014,210.0013,740.0013,767.0013,765.32687,759
Jul 31, 202413,655.0014,045.0013,644.0013,999.0013,997.302,086,258
Jul 30, 202413,549.0013,630.0013,293.0013,600.0013,598.341,227,701
Jul 29, 202413,504.0013,583.0013,368.0013,379.0013,377.371,316,828
Jul 26, 202413,491.0013,806.0013,311.0013,504.0013,502.361,051,660
Jul 25, 202413,250.0013,400.0013,118.0013,344.0013,342.381,440,779
Jul 24, 202413,600.0013,580.0013,241.0013,336.0013,334.381,091,759
Jul 23, 202413,720.0013,662.0013,383.0013,532.0013,530.352,325,773
Jul 22, 202413,325.0013,656.0013,311.0013,581.0013,579.352,671,409
Jul 19, 202413,501.0013,568.0013,213.0013,359.0013,357.372,105,918
Jul 18, 202413,350.0013,593.0013,312.0013,414.0013,412.372,014,698
Jul 17, 202413,314.0013,512.0013,100.0013,449.0013,447.36951,378
Jul 16, 202413,651.0013,672.0013,327.0013,435.0013,433.371,601,275
Jul 15, 202413,600.0013,750.0013,516.0013,750.0013,748.332,203,593
Jul 12, 202413,829.0013,736.0013,450.0013,611.0013,609.341,756,207
Jul 11, 202413,604.0013,784.0013,551.0013,623.0013,621.342,394,825
Jul 10, 202413,900.0014,018.0013,595.0013,604.0013,602.34956,397
Jul 9, 202413,992.0014,144.0013,820.0013,844.0013,842.321,159,466
Jul 8, 202414,000.0014,098.0013,735.0014,098.0014,096.28808,746
Jul 5, 202413,900.0014,053.0013,786.0013,823.0013,821.32577,112
Jul 4, 202413,821.0014,182.0013,839.0013,900.0013,898.31930,437
Jul 3, 202413,900.0014,105.0013,852.0013,998.0013,996.30920,108
Jul 2, 202414,000.0014,148.0013,652.0013,781.0013,779.321,349,252
Jul 1, 202413,800.0014,582.0013,800.0014,082.0014,080.292,141,963
Jun 28, 202413,901.0013,848.0013,304.0013,609.0013,607.342,564,298
Jun 27, 202413,750.0013,945.0013,350.0013,350.0013,348.381,417,590
Jun 26, 202414,000.0014,000.0013,627.0013,627.0013,625.341,957,855
Jun 25, 202414,268.0014,430.0013,782.0014,000.0013,998.301,918,517
Jun 24, 202414,126.0014,184.0013,923.0014,136.0014,134.28991,641
Jun 21, 202413,800.0014,198.0013,797.0014,126.0014,124.284,836,006
Jun 20, 202414,195.0014,384.0013,764.0013,904.0013,902.316,098,754
Jun 19, 202414,121.0014,608.0014,100.0014,183.0014,181.272,782,110
Jun 18, 202413,300.0014,231.0013,310.0013,929.0013,927.303,222,816
Jun 14, 202412,730.0013,559.0012,850.0013,208.0013,206.392,411,866
Jun 13, 202413,000.0013,078.0012,877.0012,885.0012,883.431,668,594
Jun 12, 202412,849.0013,030.0012,653.0013,000.0012,998.421,777,241
Jun 11, 202412,559.0013,099.0012,437.0012,711.0012,709.452,217,120
Jun 10, 202412,408.0012,510.0012,266.0012,413.0012,411.491,224,667
Jun 7, 202412,229.0012,471.0012,209.0012,361.0012,359.50921,650
Jun 6, 202412,217.0012,425.0012,200.0012,229.0012,227.51945,946
Jun 5, 202412,381.0012,618.0012,212.0012,277.0012,275.511,873,315
Jun 4, 202412,915.0012,876.0012,382.0012,413.0012,411.491,711,950
Jun 3, 202412,156.0012,827.0012,133.0012,809.0012,807.441,625,437
May 31, 202412,100.0012,216.0011,915.0012,070.0012,068.533,300,130
May 30, 202412,500.0012,504.0012,029.0012,029.0012,027.541,915,271
May 28, 202412,579.0012,715.0012,521.0012,552.0012,550.471,150,642
May 27, 202412,620.0012,737.0012,543.0012,587.0012,585.47881,662
May 24, 202412,575.0012,700.0012,408.0012,620.0012,618.461,119,450
May 23, 202412,640.0012,857.0012,594.0012,625.0012,623.461,241,033
May 22, 202412,600.0012,907.0012,646.0012,688.0012,686.461,288,408
May 21, 202412,656.0012,891.0012,666.0012,674.0012,672.461,162,835
May 20, 202412,552.0012,906.0012,584.0012,794.0012,792.441,306,799
May 17, 202412,488.0012,628.0012,431.0012,578.0012,576.471,536,571
May 16, 202412,550.0012,659.0012,429.0012,600.0012,598.473,253,552
May 15, 202412,444.0012,566.0012,355.0012,531.0012,529.471,485,082
May 14, 202412,900.0012,741.0012,400.0012,400.0012,398.491,272,522
May 13, 202412,609.0012,836.0012,519.0012,714.0012,712.45890,455
May 10, 202412,399.0012,615.0012,000.0012,608.0012,606.474,022,430
May 9, 202412,300.0012,279.0012,061.0012,163.0012,161.521,764,163
May 8, 202412,227.0012,262.0012,110.0012,200.0012,198.511,627,985
May 7, 202412,300.0012,375.0012,227.0012,227.0012,225.511,006,700
May 6, 202412,400.0012,479.0012,262.0012,350.0012,348.50705,004
May 3, 202412,431.0012,506.0012,242.0012,254.0012,252.511,540,502
May 2, 202412,075.0012,623.0012,278.0012,333.0012,331.501,658,608
Apr 30, 202412,100.0012,404.0012,182.0012,291.0012,289.501,316,838
Apr 29, 202411,900.0012,194.0011,900.0012,186.0012,184.521,500,408
Apr 26, 202411,706.0011,955.0011,739.0011,890.0011,888.551,100,041
Apr 25, 202411,850.0011,850.0011,646.0011,681.0011,679.581,590,329
Apr 24, 202412,151.0012,200.0011,766.0011,766.0011,764.571,504,101
Apr 23, 202411,900.0012,140.0011,736.0012,100.0012,098.531,149,319
Apr 22, 202411,904.0011,955.0011,720.0011,752.0011,750.571,314,479
Apr 19, 202411,600.0012,000.0011,601.0011,904.0011,902.551,318,010
Apr 18, 202411,707.0011,914.0011,632.0011,801.0011,799.562,058,455
Apr 17, 2024 80.00 Dividend
Apr 17, 202411,950.0011,848.0011,600.0011,708.0011,706.581,061,989
Apr 16, 202411,850.0011,965.0011,700.0011,867.0011,864.761,390,511
Apr 15, 202412,000.0012,061.0011,900.0011,905.0011,902.75870,519
Apr 12, 202412,350.0012,398.0011,977.0011,977.0011,974.731,497,689
Apr 11, 202412,256.0012,391.0012,200.0012,376.0012,373.66926,621
Apr 10, 202412,600.0012,435.0012,200.0012,256.0012,253.682,073,383
Apr 9, 202412,224.0012,542.0012,137.0012,410.0012,407.651,289,889
Apr 8, 202412,200.0012,335.0012,042.0012,224.0012,221.691,261,897
Apr 5, 202411,995.0012,075.0011,780.0012,025.0012,022.73992,631
Apr 4, 202412,100.0012,201.0012,018.0012,042.0012,039.721,268,235
Apr 3, 202412,186.0012,238.0011,990.0012,094.0012,091.711,943,540

Related Tickers

RNT.F Reinet Investments S.C.A.
21.40
-0.93%
 
KST.JO PSG Financial Services Limited
1,807.00
-2.11%
 
CML.JO Coronation Fund Managers Limited
3,600.00
-7.86%
 
KKR KKR & Co. Inc.
102.36
-15.34%