Coronation Fund Managers Limited (JSE:CML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,023.00
-25.00 (-0.50%)
At close: Feb 20, 2026
Coronation Fund Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,149.00 | 5,149.00 | 5,022.00 | 5,023.00 | 5,023.00 | -0.50% | 114,701 |
| Feb 19, 2026 | 5,092.00 | 5,112.00 | 5,045.00 | 5,048.00 | 5,048.00 | -1.23% | 192,957 |
| Feb 18, 2026 | 5,033.00 | 5,143.00 | 5,033.00 | 5,111.00 | 5,111.00 | 1.23% | 204,285 |
| Feb 17, 2026 | 5,020.00 | 5,082.00 | 5,020.00 | 5,049.00 | 5,049.00 | -0.57% | 284,081 |
| Feb 16, 2026 | 5,024.00 | 5,155.00 | 4,989.00 | 5,078.00 | 5,078.00 | 1.74% | 337,883 |
| Feb 13, 2026 | 5,081.00 | 5,081.00 | 4,991.00 | 4,991.00 | 4,991.00 | -1.23% | 253,826 |
| Feb 12, 2026 | 5,002.00 | 5,075.00 | 5,000.00 | 5,053.00 | 5,053.00 | 0.56% | 204,328 |
| Feb 11, 2026 | 5,057.00 | 5,081.00 | 4,981.00 | 5,025.00 | 5,025.00 | -0.87% | 371,234 |
| Feb 10, 2026 | 5,138.00 | 5,138.00 | 5,025.00 | 5,069.00 | 5,069.00 | 0.78% | 171,612 |
| Feb 9, 2026 | 5,062.00 | 5,136.00 | 4,991.00 | 5,030.00 | 5,030.00 | -0.02% | 383,814 |
| Feb 6, 2026 | 4,987.00 | 5,031.00 | 4,966.00 | 5,031.00 | 5,031.00 | 0.30% | 227,803 |
| Feb 5, 2026 | 4,989.00 | 5,094.00 | 4,988.00 | 5,016.00 | 5,016.00 | -0.20% | 166,673 |
| Feb 4, 2026 | 5,115.00 | 5,115.00 | 4,988.00 | 5,026.00 | 5,026.00 | -1.64% | 590,117 |
| Feb 3, 2026 | 5,209.00 | 5,209.00 | 5,103.00 | 5,110.00 | 5,110.00 | -0.54% | 453,235 |
| Feb 2, 2026 | 4,964.00 | 5,138.00 | 4,930.00 | 5,138.00 | 5,138.00 | 1.50% | 589,430 |
| Jan 30, 2026 | 5,230.00 | 5,230.00 | 5,062.00 | 5,062.00 | 5,062.00 | -2.18% | 528,254 |
| Jan 29, 2026 | 5,129.00 | 5,226.00 | 5,129.00 | 5,175.00 | 5,175.00 | 0.74% | 504,050 |
| Jan 28, 2026 | 5,155.00 | 5,200.00 | 5,086.00 | 5,137.00 | 5,137.00 | -0.02% | 816,481 |
| Jan 27, 2026 | 5,175.00 | 5,187.00 | 5,109.00 | 5,138.00 | 5,138.00 | -0.39% | 815,700 |
| Jan 26, 2026 | 5,080.00 | 5,162.00 | 5,037.00 | 5,158.00 | 5,158.00 | 1.54% | 337,284 |
| Jan 23, 2026 | 5,120.00 | 5,120.00 | 4,961.00 | 5,080.00 | 5,080.00 | -0.39% | 431,399 |
| Jan 22, 2026 | 4,743.00 | 5,113.00 | 4,743.00 | 5,100.00 | 5,100.00 | 6.87% | 821,100 |
| Jan 21, 2026 | 4,728.00 | 4,789.00 | 4,715.00 | 4,772.00 | 4,772.00 | 0.02% | 323,178 |
| Jan 20, 2026 | 4,716.00 | 4,785.00 | 4,716.00 | 4,771.00 | 4,771.00 | -0.33% | 238,754 |
| Jan 19, 2026 | 4,829.00 | 4,829.00 | 4,654.00 | 4,787.00 | 4,787.00 | -1.62% | 586,529 |
| Jan 16, 2026 | 4,828.00 | 4,900.00 | 4,813.00 | 4,866.00 | 4,866.00 | 0.81% | 1,470,734 |
| Jan 15, 2026 | 4,760.00 | 4,829.00 | 4,750.00 | 4,827.00 | 4,827.00 | 1.34% | 495,916 |
| Jan 14, 2026 | 4,780.00 | 4,798.00 | 4,714.00 | 4,763.00 | 4,763.00 | -0.36% | 855,684 |
| Jan 13, 2026 | 4,750.00 | 4,811.00 | 4,717.00 | 4,780.00 | 4,780.00 | -0.19% | 2,419,132 |
| Jan 12, 2026 | 4,822.00 | 4,836.00 | 4,749.00 | 4,789.00 | 4,789.00 | -0.64% | 211,487 |
| Jan 9, 2026 | 4,800.00 | 4,834.00 | 4,750.00 | 4,820.00 | 4,820.00 | 1.45% | 1,200,729 |
| Jan 8, 2026 | 4,776.00 | 4,788.00 | 4,717.00 | 4,751.00 | 4,751.00 | -0.63% | 320,206 |
| Jan 7, 2026 | 4,800.00 | 4,800.00 | 4,740.00 | 4,781.00 | 4,781.00 | -0.06% | 1,054,759 |
| Jan 6, 2026 | 4,768.00 | 4,872.00 | 4,750.00 | 4,784.00 | 4,784.00 | 0.31% | 678,645 |
| Jan 5, 2026 | 4,770.00 | 4,786.00 | 4,707.00 | 4,769.00 | 4,769.00 | 0.82% | 687,572 |
| Jan 2, 2026 | 4,700.00 | 4,730.00 | 4,619.00 | 4,730.00 | 4,730.00 | 1.15% | 537,466 |
| Dec 31, 2025 | 4,699.00 | 4,700.00 | 4,662.00 | 4,676.00 | 4,676.00 | -0.47% | 37,647 |
| Dec 30, 2025 | 4,601.00 | 4,708.00 | 4,601.00 | 4,698.00 | 4,698.00 | -0.13% | 344,068 |
| Dec 29, 2025 | 4,711.00 | 4,739.00 | 4,689.00 | 4,704.00 | 4,704.00 | -0.57% | 391,636 |
| Dec 24, 2025 | 4,780.00 | 4,787.00 | 4,722.00 | 4,731.00 | 4,731.00 | -0.38% | 160,383 |
| Dec 23, 2025 | 4,710.00 | 4,767.00 | 4,707.00 | 4,749.00 | 4,749.00 | 0.49% | 522,330 |
| Dec 22, 2025 | 4,720.00 | 4,734.00 | 4,664.00 | 4,726.00 | 4,726.00 | 0.32% | 259,550 |
| Dec 19, 2025 | 4,787.00 | 4,788.00 | 4,600.00 | 4,711.00 | 4,711.00 | -1.20% | 1,061,318 |
| Dec 18, 2025 | 4,700.00 | 4,775.00 | 4,700.00 | 4,768.00 | 4,768.00 | 1.45% | 510,100 |
| Dec 17, 2025 | 4,670.00 | 4,713.00 | 4,633.00 | 4,700.00 | 4,700.00 | - | 579,899 |
| Dec 15, 2025 | 4,703.00 | 4,721.00 | 4,657.00 | 4,700.00 | 4,700.00 | 0.36% | 1,009,174 |
| Dec 12, 2025 | 4,668.00 | 4,704.00 | 4,626.00 | 4,683.00 | 4,683.00 | 0.62% | 1,884,911 |
| Dec 11, 2025 | 4,615.00 | 4,671.00 | 4,615.00 | 4,654.00 | 4,654.00 | 1.09% | 633,695 |
| Dec 10, 2025 | 4,700.00 | 4,700.00 | 4,576.00 | 4,604.00 | 4,604.00 | -0.39% | 282,398 |
| Dec 9, 2025 | 4,550.00 | 4,635.00 | 4,509.00 | 4,622.00 | 4,622.00 | 0.68% | 724,784 |