Coronation Fund Managers Limited CML
JSE · South Africa · Finance
ZAc 4,192.00-44.00 (-1.04%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,174.00 | -1.46% | ZAc 4,230.00 | ZAc 4,230.00 | ZAc 4,129.00 | 241.33K |
| 2026-09-30 | ZAc 4,236.00 | -0.26% | ZAc 4,220.00 | ZAc 4,274.00 | ZAc 4,232.00 | 312.64K |
| 2026-09-29 | ZAc 4,247.00 | -0.09% | ZAc 4,220.00 | ZAc 4,261.00 | ZAc 4,208.00 | 304.48K |
| 2026-09-28 | ZAc 4,251.00 | +0.02% | ZAc 4,260.00 | ZAc 4,289.00 | ZAc 4,240.00 |
| 270.16K |
| 2026-09-25 | ZAc 4,250.00 | -0.40% | ZAc 4,261.00 | ZAc 4,279.00 | ZAc 4,214.00 | 192.20K |
| 2026-09-23 | ZAc 4,267.00 | -1.57% | ZAc 4,400.00 | ZAc 4,325.00 | ZAc 4,261.00 | 588.57K |
| 2026-09-22 | ZAc 4,335.00 | -0.64% | ZAc 4,400.00 | ZAc 4,380.00 | ZAc 4,310.00 | 472.65K |
| 2026-09-21 | ZAc 4,363.00 | -0.82% | ZAc 4,400.00 | ZAc 4,419.00 | ZAc 4,353.00 | 187.68K |
| 2026-09-18 | ZAc 4,399.00 | +2.09% | ZAc 4,300.00 | ZAc 4,399.00 | ZAc 4,315.00 | 1.98M |
| 2026-09-17 | ZAc 4,309.00 | +0.84% | ZAc 4,273.00 | ZAc 4,309.00 | ZAc 4,268.00 | 249.90K |
| 2026-09-16 | ZAc 4,273.00 | +0.07% | ZAc 4,390.00 | ZAc 4,283.00 | ZAc 4,229.00 | 193.55K |
| 2026-09-15 | ZAc 4,270.00 | +1.67% | ZAc 4,200.00 | ZAc 4,280.00 | ZAc 4,190.00 | 466.72K |
| 2026-09-14 | ZAc 4,200.00 | -0.94% | ZAc 4,255.00 | ZAc 4,255.00 | ZAc 4,197.00 | 337.45K |
| 2026-09-11 | ZAc 4,240.00 | -0.19% | ZAc 4,320.00 | ZAc 4,320.00 | ZAc 4,240.00 | 209.21K |
| 2026-09-10 | ZAc 4,248.00 | -1.19% | ZAc 4,298.00 | ZAc 4,325.00 | ZAc 4,230.00 | 182.27K |
| 2026-09-09 | ZAc 4,299.00 | -1.74% | ZAc 4,323.00 | ZAc 4,414.00 | ZAc 4,299.00 | 1.77M |
| 2026-09-08 | ZAc 4,375.00 | +1.06% | ZAc 4,250.00 | ZAc 4,375.00 | ZAc 4,263.00 | 1.60M |
| 2026-09-07 | ZAc 4,329.00 | +0.56% | ZAc 4,305.00 | ZAc 4,347.00 | ZAc 4,294.00 | 148.31K |
| 2026-09-04 | ZAc 4,305.00 | -2.47% | ZAc 4,414.00 | ZAc 4,414.00 | ZAc 4,263.00 | 335.11K |
| 2026-09-03 | ZAc 4,414.00 | +2.03% | ZAc 4,300.00 | ZAc 4,414.00 | ZAc 4,229.00 | 2.03M |
| 2026-09-02 | ZAc 4,326.00 | -2.10% | ZAc 4,362.00 | ZAc 4,397.00 | ZAc 4,283.00 | 2.09M |
| 2026-09-01 | ZAc 4,419.00 | +1.26% | ZAc 4,408.00 | ZAc 4,419.00 | ZAc 4,272.00 | 1.86M |
| 2026-08-31 | ZAc 4,364.00 | -0.37% | ZAc 4,374.00 | ZAc 4,424.00 | ZAc 4,352.00 | 314.64K |
| 2026-08-28 | ZAc 4,380.00 | +0.67% | ZAc 4,400.00 | ZAc 4,404.00 | ZAc 4,350.00 | 507.21K |
| 2026-08-27 | ZAc 4,351.00 | +1.90% | ZAc 4,305.00 | ZAc 4,378.00 | ZAc 4,276.00 | 581.91K |
| 2026-08-26 | ZAc 4,270.00 | +0.35% | ZAc 4,372.00 | ZAc 4,372.00 | ZAc 4,251.00 | 267.12K |
| 2026-08-25 | ZAc 4,255.00 | -0.42% | ZAc 4,296.00 | ZAc 4,301.00 | ZAc 4,229.00 | 337.11K |
| 2026-08-24 | ZAc 4,273.00 | -1.11% | ZAc 4,321.00 | ZAc 4,322.00 | ZAc 4,264.00 | 187.18K |
| 2026-08-21 | ZAc 4,321.00 | +0.49% | ZAc 4,340.00 | ZAc 4,367.00 | ZAc 4,302.00 | 191.30K |
| 2026-08-20 | ZAc 4,300.00 | -0.67% | ZAc 4,339.00 | ZAc 4,346.00 | ZAc 4,280.00 | 517.80K |
| 2026-08-19 | ZAc 4,329.00 | +1.74% | ZAc 4,284.00 | ZAc 4,331.00 | ZAc 4,255.00 | 226.14K |
| 2026-08-18 | ZAc 4,255.00 | -0.12% | ZAc 4,248.00 | ZAc 4,309.00 | ZAc 4,248.00 | 209.26K |
| 2026-08-17 | ZAc 4,260.00 | +0.24% | ZAc 4,264.00 | ZAc 4,276.00 | ZAc 4,239.00 | 354.61K |
| 2026-08-14 | ZAc 4,250.00 | 0.00% | ZAc 4,262.00 | ZAc 4,265.00 | ZAc 4,218.00 | 283.87K |
| 2026-08-13 | ZAc 4,250.00 | +0.14% | ZAc 4,243.00 | ZAc 4,265.00 | ZAc 4,231.00 | 289.72K |
| 2026-08-12 | ZAc 4,244.00 | -0.96% | ZAc 4,282.00 | ZAc 4,299.00 | ZAc 4,241.50 | 416.05K |
| 2026-08-11 | ZAc 4,285.00 | -2.01% | ZAc 4,378.00 | ZAc 4,378.00 | ZAc 4,285.00 | 237.31K |
| 2026-08-07 | ZAc 4,373.00 | +0.02% | ZAc 4,390.00 | ZAc 4,394.00 | ZAc 4,355.00 | 71.56K |
| 2026-08-06 | ZAc 4,372.00 | +0.32% | ZAc 4,344.00 | ZAc 4,427.00 | ZAc 4,332.00 | 353.23K |
| 2026-08-05 | ZAc 4,358.00 | +1.35% | ZAc 4,310.00 | ZAc 4,370.00 | ZAc 4,317.00 | 463.46K |
| 2026-08-04 | ZAc 4,300.00 | +0.68% | ZAc 4,283.00 | ZAc 4,316.00 | ZAc 4,265.00 | 71.25K |
| 2026-08-03 | ZAc 4,271.00 | +0.64% | ZAc 4,284.00 | ZAc 4,269.00 | ZAc 4,202.00 | 336.91K |
| 2026-07-31 | ZAc 4,244.00 | +0.57% | ZAc 4,251.00 | ZAc 4,270.00 | ZAc 4,223.00 | 179.53K |
| 2026-07-30 | ZAc 4,220.00 | +1.05% | ZAc 4,184.00 | ZAc 4,251.00 | ZAc 4,156.00 | 239.87K |
| 2026-07-29 | ZAc 4,176.00 | +0.24% | ZAc 4,203.00 | ZAc 4,284.00 | ZAc 4,167.00 | 333.19K |
| 2026-07-28 | ZAc 4,166.00 | -0.33% | ZAc 4,192.00 | ZAc 4,205.00 | ZAc 4,135.00 | 354.58K |
| 2026-07-27 | ZAc 4,180.00 | +0.58% | ZAc 4,179.00 | ZAc 4,251.00 | ZAc 4,179.00 | 204.33K |
| 2026-07-24 | ZAc 4,156.00 | +1.66% | ZAc 4,107.00 | ZAc 4,179.00 | ZAc 4,040.00 | 243.85K |
| 2026-07-23 | ZAc 4,088.00 | -1.28% | ZAc 4,120.00 | ZAc 4,139.00 | ZAc 4,088.00 | 287.52K |
| 2026-07-22 | ZAc 4,141.00 | -1.80% | ZAc 4,218.00 | ZAc 4,218.00 | ZAc 4,125.00 | 209.65K |
| 2026-07-21 | ZAc 4,217.00 | -0.07% | ZAc 4,303.00 | ZAc 4,303.00 | ZAc 4,150.00 | 309.29K |
| 2026-07-20 | ZAc 4,220.00 | -1.97% | ZAc 4,317.00 | ZAc 4,280.00 | ZAc 4,178.00 | 214.35K |
| 2026-07-17 | ZAc 4,305.00 | +3.59% | ZAc 4,105.00 | ZAc 4,322.00 | ZAc 4,111.00 | 527.00K |
| 2026-07-16 | ZAc 4,156.00 | +2.36% | ZAc 4,025.00 | ZAc 4,162.00 | ZAc 4,033.00 | 382.22K |
| 2026-07-15 | ZAc 4,060.00 | 0.00% | ZAc 4,062.00 | ZAc 4,075.00 | ZAc 4,024.00 | 220.41K |
| 2026-07-14 | ZAc 4,060.00 | -0.78% | ZAc 4,067.00 | ZAc 4,073.00 | ZAc 4,011.00 | 322.46K |
| 2026-07-13 | ZAc 4,092.00 | +0.05% | ZAc 4,100.00 | ZAc 4,091.00 | ZAc 4,053.00 | 106.46K |
| 2026-07-10 | ZAc 4,090.00 | +0.49% | ZAc 4,201.00 | ZAc 4,149.00 | ZAc 4,078.00 | 279.83K |
| 2026-07-09 | ZAc 4,070.00 | +1.24% | ZAc 4,049.00 | ZAc 4,086.00 | ZAc 4,010.00 | 158.85K |
| 2026-07-08 | ZAc 4,020.00 | -2.69% | ZAc 4,141.00 | ZAc 4,141.00 | ZAc 4,001.00 | 447.45K |
| 2026-07-07 | ZAc 4,131.00 | -1.97% | ZAc 4,242.00 | ZAc 4,214.50 | ZAc 4,115.00 | 243.37K |
| 2026-07-06 | ZAc 4,214.00 | +0.77% | ZAc 4,173.00 | ZAc 4,217.00 | ZAc 4,170.00 | 406.21K |
| 2026-07-03 | ZAc 4,182.00 | +1.55% | ZAc 4,146.00 | ZAc 4,192.00 | ZAc 4,126.00 | 208.30K |
| 2026-07-02 | ZAc 4,118.00 | +1.28% | ZAc 4,159.00 | ZAc 4,146.00 | ZAc 4,073.00 | 389.26K |
| 2026-07-01 | ZAc 4,066.00 | +0.40% | ZAc 4,020.00 | ZAc 4,085.00 | ZAc 3,997.00 | 379.58K |
| 2026-06-30 | ZAc 4,050.00 | +0.80% | ZAc 3,980.00 | ZAc 4,056.00 | ZAc 4,011.00 | 273.87K |
| 2026-06-29 | ZAc 4,018.00 | +0.95% | ZAc 4,016.00 | ZAc 4,072.50 | ZAc 4,008.00 | 305.28K |
| 2026-06-26 | ZAc 3,980.00 | -0.18% | ZAc 3,970.00 | ZAc 4,024.00 | ZAc 3,970.00 | 764.18K |
| 2026-06-25 | ZAc 3,987.00 | +1.58% | ZAc 3,955.00 | ZAc 4,050.00 | ZAc 3,934.00 | 460.89K |
| 2026-06-24 | ZAc 3,925.00 | -2.27% | ZAc 4,016.00 | ZAc 4,016.00 | ZAc 3,925.00 | 478.86K |
| 2026-06-23 | ZAc 4,016.00 | -1.25% | ZAc 4,060.00 | ZAc 4,076.00 | ZAc 4,013.00 | 672.33K |
| 2026-06-22 | ZAc 4,067.00 | -0.97% | ZAc 4,100.00 | ZAc 4,124.00 | ZAc 4,018.00 | 280.94K |
| 2026-06-19 | ZAc 4,107.00 | -0.56% | ZAc 4,120.00 | ZAc 4,177.00 | ZAc 4,100.00 | 855.84K |
| 2026-06-18 | ZAc 4,130.00 | -0.79% | ZAc 4,200.00 | ZAc 4,205.00 | ZAc 4,102.00 | 1.94M |
| 2026-06-17 | ZAc 4,163.00 | +0.92% | ZAc 4,125.00 | ZAc 4,172.00 | ZAc 4,125.00 | 445.95K |
| 2026-06-15 | ZAc 4,125.00 | +3.13% | ZAc 4,053.00 | ZAc 4,182.00 | ZAc 4,074.00 | 1.11M |
| 2026-06-12 | ZAc 4,000.00 | +3.60% | ZAc 3,890.00 | ZAc 4,021.00 | ZAc 3,911.00 | 505.61K |
| 2026-06-11 | ZAc 3,861.00 | -0.39% | ZAc 3,885.00 | ZAc 3,942.00 | ZAc 3,858.00 | 1.14M |
| 2026-06-10 | ZAc 3,876.00 | -8.15% | ZAc 4,038.00 | ZAc 4,048.00 | ZAc 3,876.00 | 521.44K |
| 2026-06-09 | ZAc 4,220.00 | -0.71% | ZAc 4,330.00 | ZAc 4,331.00 | ZAc 4,220.00 | 570.16K |
| 2026-06-08 | ZAc 4,250.00 | +0.81% | ZAc 4,199.00 | ZAc 4,279.00 | ZAc 4,195.00 | 275.66K |
| 2026-06-05 | ZAc 4,216.00 | -0.38% | ZAc 4,253.00 | ZAc 4,398.00 | ZAc 4,216.00 | 674.66K |
| 2026-06-04 | ZAc 4,232.00 | +1.12% | ZAc 4,170.00 | ZAc 4,233.00 | ZAc 4,173.00 | 432.36K |
| 2026-06-03 | ZAc 4,185.00 | -0.71% | ZAc 4,227.00 | ZAc 4,368.00 | ZAc 4,185.00 | 686.88K |
| 2026-06-02 | ZAc 4,215.00 | +0.26% | ZAc 4,228.00 | ZAc 4,268.00 | ZAc 4,202.00 | 515.29K |
| 2026-06-01 | ZAc 4,204.00 | -1.34% | ZAc 4,250.00 | ZAc 4,272.00 | ZAc 4,204.00 | 527.02K |
| 2026-05-29 | ZAc 4,261.00 | -0.40% | ZAc 4,267.00 | ZAc 4,331.00 | ZAc 4,260.00 | 513.20K |
| 2026-05-28 | ZAc 4,278.00 | -1.66% | ZAc 4,301.00 | ZAc 4,302.00 | ZAc 4,227.00 | 639.35K |
| 2026-05-27 | ZAc 4,350.00 | -0.37% | ZAc 4,373.00 | ZAc 4,373.00 | ZAc 4,302.00 | 718.83K |
| 2026-05-26 | ZAc 4,366.00 | -4.36% | ZAc 4,400.00 | ZAc 4,433.00 | ZAc 4,208.00 | 1.44M |