Coronation Fund Managers Limited (JSE:CML)
4,819.00
+19.00 (0.40%)
Oct 21, 2025, 2:45 PM SAST
Coronation Fund Managers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 4,799.00 | 4,904.00 | 4,799.00 | 4,855.00 | 4,853.00 | 1.17% | 642,763 |
Oct 20, 2025 | 4,750.00 | 4,837.00 | 4,750.00 | 4,799.00 | 4,799.00 | 0.54% | 505,456 |
Oct 17, 2025 | 4,807.00 | 4,824.00 | 4,717.00 | 4,773.00 | 4,773.00 | -1.02% | 484,220 |
Oct 16, 2025 | 4,803.00 | 4,862.00 | 4,772.00 | 4,822.00 | 4,822.00 | 0.42% | 281,180 |
Oct 15, 2025 | 4,762.00 | 4,852.00 | 4,762.00 | 4,802.00 | 4,802.00 | 0.67% | 402,039 |
Oct 14, 2025 | 4,797.00 | 4,800.00 | 4,520.00 | 4,770.00 | 4,770.00 | 0.63% | 664,394 |
Oct 13, 2025 | 4,723.00 | 4,773.00 | 4,692.00 | 4,740.00 | 4,740.00 | -0.38% | 400,650 |
Oct 10, 2025 | 4,698.00 | 4,776.00 | 4,678.00 | 4,758.00 | 4,758.00 | 1.28% | 652,221 |
Oct 9, 2025 | 4,639.00 | 4,744.00 | 4,639.00 | 4,698.00 | 4,698.00 | 1.25% | 662,630 |
Oct 8, 2025 | 4,605.00 | 4,646.00 | 4,591.00 | 4,640.00 | 4,640.00 | 0.72% | 771,556 |
Oct 7, 2025 | 4,623.00 | 4,644.00 | 4,586.00 | 4,607.00 | 4,607.00 | -0.37% | 849,972 |
Oct 6, 2025 | 4,549.00 | 4,640.00 | 4,530.00 | 4,624.00 | 4,624.00 | 1.72% | 583,883 |
Oct 3, 2025 | 4,498.00 | 4,593.00 | 4,475.00 | 4,546.00 | 4,546.00 | 1.81% | 1,041,971 |
Oct 2, 2025 | 4,536.00 | 4,550.00 | 4,451.00 | 4,465.00 | 4,465.00 | -1.15% | 584,253 |
Oct 1, 2025 | 4,478.00 | 4,535.00 | 4,426.00 | 4,517.00 | 4,517.00 | 1.46% | 933,709 |
Sep 30, 2025 | 4,510.00 | 4,510.00 | 4,379.00 | 4,452.00 | 4,452.00 | 1.00% | 779,696 |
Sep 29, 2025 | 4,504.00 | 4,507.00 | 4,390.00 | 4,408.00 | 4,408.00 | -0.72% | 234,480 |
Sep 26, 2025 | 4,510.00 | 4,510.00 | 4,423.00 | 4,440.00 | 4,440.00 | -0.25% | 290,665 |
Sep 25, 2025 | 4,441.00 | 4,480.00 | 4,312.00 | 4,451.00 | 4,451.00 | 0.11% | 1,117,852 |
Sep 23, 2025 | 4,476.00 | 4,510.00 | 4,445.00 | 4,446.00 | 4,446.00 | -0.58% | 337,614 |
Sep 22, 2025 | 4,510.00 | 4,510.00 | 4,452.00 | 4,472.00 | 4,472.00 | -0.71% | 311,911 |
Sep 19, 2025 | 4,566.00 | 4,600.00 | 4,491.00 | 4,504.00 | 4,504.00 | -0.73% | 2,890,957 |
Sep 18, 2025 | 4,578.00 | 4,578.00 | 4,496.00 | 4,537.00 | 4,537.00 | 0.20% | 443,665 |
Sep 17, 2025 | 4,466.00 | 4,568.00 | 4,460.00 | 4,528.00 | 4,528.00 | 0.56% | 297,455 |
Sep 16, 2025 | 4,530.00 | 4,536.00 | 4,456.00 | 4,503.00 | 4,503.00 | -0.02% | 222,086 |
Sep 15, 2025 | 4,539.00 | 4,542.00 | 4,502.00 | 4,504.00 | 4,504.00 | -0.53% | 242,825 |
Sep 12, 2025 | 4,505.00 | 4,547.00 | 4,500.00 | 4,528.00 | 4,528.00 | 0.42% | 250,632 |
Sep 11, 2025 | 4,464.00 | 4,526.00 | 4,448.00 | 4,509.00 | 4,509.00 | 1.46% | 267,189 |
Sep 10, 2025 | 4,419.00 | 4,456.00 | 4,378.00 | 4,444.00 | 4,444.00 | 1.05% | 543,168 |
Sep 9, 2025 | 4,390.00 | 4,453.00 | 4,390.00 | 4,398.00 | 4,398.00 | 0.14% | 234,753 |
Sep 8, 2025 | 4,328.00 | 4,407.00 | 4,328.00 | 4,392.00 | 4,392.00 | 1.46% | 562,416 |
Sep 5, 2025 | 4,285.00 | 4,364.00 | 4,282.00 | 4,329.00 | 4,329.00 | 0.49% | 326,395 |
Sep 4, 2025 | 4,287.00 | 4,370.00 | 4,282.00 | 4,308.00 | 4,308.00 | 0.02% | 1,081,060 |
Sep 3, 2025 | 4,327.00 | 4,332.00 | 4,261.00 | 4,307.00 | 4,307.00 | -0.32% | 707,770 |
Sep 2, 2025 | 4,451.00 | 4,451.00 | 4,278.00 | 4,321.00 | 4,321.00 | -1.95% | 638,906 |
Sep 1, 2025 | 4,377.00 | 4,410.00 | 4,359.00 | 4,407.00 | 4,407.00 | 1.17% | 1,002,775 |
Aug 29, 2025 | 4,384.00 | 4,403.00 | 4,331.00 | 4,356.00 | 4,356.00 | -0.48% | 204,081 |
Aug 28, 2025 | 4,340.00 | 4,409.00 | 4,340.00 | 4,377.00 | 4,377.00 | 0.44% | 456,782 |
Aug 27, 2025 | 4,338.00 | 4,375.00 | 4,332.00 | 4,358.00 | 4,358.00 | 0.48% | 691,042 |
Aug 26, 2025 | 4,328.00 | 4,370.00 | 4,300.00 | 4,337.00 | 4,337.00 | - | 286,820 |
Aug 25, 2025 | 4,326.00 | 4,357.00 | 4,321.00 | 4,337.00 | 4,337.00 | -0.07% | 415,543 |
Aug 22, 2025 | 4,311.00 | 4,341.00 | 4,302.00 | 4,340.00 | 4,340.00 | 0.46% | 147,721 |
Aug 21, 2025 | 4,327.00 | 4,348.00 | 4,307.00 | 4,320.00 | 4,320.00 | 0.49% | 248,183 |
Aug 20, 2025 | 4,260.00 | 4,326.00 | 4,260.00 | 4,299.00 | 4,299.00 | 0.26% | 193,845 |
Aug 19, 2025 | 4,261.00 | 4,330.00 | 4,260.00 | 4,288.00 | 4,288.00 | 0.56% | 288,214 |
Aug 18, 2025 | 4,310.00 | 4,310.00 | 4,252.00 | 4,264.00 | 4,264.00 | -1.14% | 106,958 |
Aug 15, 2025 | 4,283.00 | 4,339.00 | 4,275.00 | 4,313.00 | 4,313.00 | 0.47% | 234,132 |
Aug 14, 2025 | 4,350.00 | 4,356.00 | 4,273.00 | 4,293.00 | 4,293.00 | -1.31% | 473,108 |
Aug 13, 2025 | 4,300.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.37% | 281,382 |
Aug 12, 2025 | 4,342.00 | 4,358.00 | 4,276.00 | 4,291.00 | 4,291.00 | -0.56% | 245,648 |