Capital & Regional Plc (CRP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,203.00 | 1,203.00 | 1,196.00 | 1,202.00 | 1,202.00 | 12,999 |
| 20 May 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 17 May 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 16 May 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 7,158 |
| 15 May 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 14 May 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 13 May 2024 | 1,182.00 | 1,196.00 | 1,182.00 | 1,196.00 | 1,196.00 | 431 |
| 10 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 09 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 08 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 07 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 06 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 03 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Apr 2024 | 1,200.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,200.00 | 27,171 |
| 25 Apr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 24 Apr 2024 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 1,200.00 | 15,300 |
| 23 Apr 2024 | 1,200.00 | 1,241.00 | 1,170.00 | 1,208.00 | 1,208.00 | 131,434 |
| 22 Apr 2024 | 1,200.00 | 1,207.00 | 1,176.00 | 1,206.00 | 1,206.00 | 97,750 |
| 19 Apr 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,623 |
| 18 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 17 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 16 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 798 |
| 15 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 12 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 11 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 10 Apr 2024 | 1,185.00 | 1,226.00 | 1,185.00 | 1,226.00 | 1,226.00 | 3,023 |
| 10 Apr 2024 | 70.6525 Dividend | |||||
| 09 Apr 2024 | 1,244.00 | 1,306.00 | 1,244.00 | 1,306.00 | 1,235.35 | 166 |
| 08 Apr 2024 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,223.05 | - |
| 05 Apr 2024 | 1,234.00 | 1,293.00 | 1,234.00 | 1,293.00 | 1,223.05 | 2,579 |
| 04 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,201.30 | - |
| 03 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,201.30 | - |
| 02 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,201.30 | 3,800 |
| 28 Mar 2024 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,180.49 | - |
| 27 Mar 2024 | 1,248.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,180.49 | 2,462 |
| 26 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,187.11 | - |
| 25 Mar 2024 | 1,257.00 | 1,257.00 | 1,255.00 | 1,255.00 | 1,187.11 | 2,397 |
| 22 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | 20,000 |
| 20 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | - |
| 19 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | 766 |
| 18 Mar 2024 | 1,211.00 | 1,211.00 | 1,210.00 | 1,211.00 | 1,145.49 | 539 |
| 15 Mar 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,144.54 | - |
| 14 Mar 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,144.54 | - |
| 13 Mar 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,144.54 | - |
| 12 Mar 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,144.54 | 6 |
| 11 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | - |
| 08 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | - |
| 07 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,182.38 | - |
| 06 Mar 2024 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,182.38 | 2,038 |
| 05 Mar 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,183.32 | 31 |
| 04 Mar 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 01 Mar 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 29 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 28 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 27 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | 20 |
| 26 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 23 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 22 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 21 Feb 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,215.48 | - |
| 20 Feb 2024 | 1,225.00 | 1,285.00 | 1,224.00 | 1,285.00 | 1,215.48 | 2,550 |
| 19 Feb 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,148.32 | 541 |
| 16 Feb 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,216.43 | - |
| 15 Feb 2024 | 1,231.00 | 1,311.00 | 1,217.00 | 1,286.00 | 1,216.43 | 53,477 |
| 14 Feb 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,163.46 | 426 |
| 13 Feb 2024 | 1,203.00 | 1,280.00 | 1,203.00 | 1,280.00 | 1,210.75 | 81 |
| 12 Feb 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,210.75 | - |
| 09 Feb 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,210.75 | - |
| 08 Feb 2024 | 1,251.00 | 1,280.00 | 1,251.00 | 1,280.00 | 1,210.75 | 82,927 |
| 07 Feb 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,183.32 | 23,356 |
| 06 Feb 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,183.32 | 29 |
| 05 Feb 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,214.54 | 400 |
| 02 Feb 2024 | 1,274.00 | 1,327.00 | 1,242.00 | 1,327.00 | 1,255.21 | 7,812 |
| 01 Feb 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,274.13 | - |
| 31 Jan 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,274.13 | - |
| 30 Jan 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,274.13 | 33 |
| 29 Jan 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,201.30 | 243 |
| 26 Jan 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,205.08 | - |
| 25 Jan 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,205.08 | - |
| 24 Jan 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,205.08 | 1,000 |
| 23 Jan 2024 | 1,272.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,227.78 | 873 |
| 22 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,237.24 | - |
| 19 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,237.24 | - |
| 18 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,237.24 | - |
| 17 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,237.24 | - |
| 16 Jan 2024 | 1,338.00 | 1,338.00 | 1,308.00 | 1,308.00 | 1,237.24 | 40 |
| 15 Jan 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,265.62 | 6,948 |
| 12 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 11 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 10 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 09 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 08 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 05 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 04 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 03 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | - |
| 02 Jan 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,249.54 | 171 |
| 29 Dec 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,371.56 | - |
| 28 Dec 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,371.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.