Coronation Fund Managers Limited (JSE:CML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,451.00
+45.00 (1.02%)
Sep 30, 2025, 5:00 PM SAST
Coronation Fund Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4,504.00 | 4,507.00 | 4,390.00 | 4,406.00 | 4,408.00 | -0.77% | 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 |
| Aug 11, 2025 | 4,323.00 | 4,375.00 | 4,296.00 | 4,315.00 | 4,315.00 | 0.23% | 861,131 |
| Aug 8, 2025 | 4,262.00 | 4,323.00 | 4,245.00 | 4,305.00 | 4,305.00 | 1.65% | 509,281 |
| Aug 7, 2025 | 4,262.00 | 4,300.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.17% | 902,225 |
| Aug 6, 2025 | 4,200.00 | 4,276.00 | 4,160.00 | 4,242.00 | 4,242.00 | 2.44% | 541,340 |
| Aug 5, 2025 | 4,101.00 | 4,197.00 | 4,101.00 | 4,141.00 | 4,141.00 | 0.98% | 924,866 |
| Aug 4, 2025 | 4,120.00 | 4,155.00 | 4,079.00 | 4,101.00 | 4,101.00 | -0.17% | 316,089 |
| Aug 1, 2025 | 4,109.00 | 4,148.00 | 4,051.00 | 4,108.00 | 4,108.00 | -0.22% | 894,335 |
| Jul 31, 2025 | 4,120.00 | 4,178.00 | 4,106.00 | 4,117.00 | 4,117.00 | 0.39% | 1,362,626 |
| Jul 30, 2025 | 4,200.00 | 4,200.00 | 4,081.00 | 4,101.00 | 4,101.00 | -0.77% | 3,063,364 |
| Jul 29, 2025 | 4,131.00 | 4,150.00 | 4,100.00 | 4,133.00 | 4,133.00 | -0.08% | 608,481 |
| Jul 28, 2025 | 4,132.00 | 4,152.00 | 4,100.00 | 4,136.50 | 4,136.50 | -0.13% | 483,671 |
| Jul 25, 2025 | 4,162.00 | 4,184.00 | 4,100.00 | 4,142.00 | 4,142.00 | 0.07% | 1,361,532 |
| Jul 24, 2025 | 4,131.00 | 4,206.00 | 4,108.00 | 4,139.00 | 4,139.00 | 0.12% | 1,611,231 |
| Jul 23, 2025 | 4,168.00 | 4,168.00 | 4,097.00 | 4,134.00 | 4,134.00 | -0.19% | 773,899 |
| Jul 22, 2025 | 4,186.00 | 4,214.00 | 4,106.00 | 4,142.00 | 4,142.00 | -0.98% | 991,248 |
| Jul 21, 2025 | 4,224.00 | 4,246.00 | 4,160.00 | 4,183.00 | 4,183.00 | -1.09% | 854,616 |