Coronation Fund Managers Limited (JSE:CML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,364.00
-16.00 (-0.37%)
Aug 31, 2026, 5:00 PM SAST
Coronation Fund Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,400.00 | 4,404.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.67% | 507,207 |
| Aug 27, 2026 | 4,305.00 | 4,378.00 | 4,276.00 | 4,351.00 | 4,351.00 | 1.90% | 581,910 |
| Aug 26, 2026 | 4,372.00 | 4,372.00 | 4,251.00 | 4,270.00 | 4,270.00 | 0.35% | 267,122 |
| Aug 25, 2026 | 4,296.00 | 4,301.00 | 4,229.00 | 4,255.00 | 4,255.00 | -0.42% | 337,112 |
| Aug 24, 2026 | 4,321.00 | 4,322.00 | 4,264.00 | 4,273.00 | 4,273.00 | -1.11% | 187,182 |
| Aug 21, 2026 | 4,340.00 | 4,367.00 | 4,302.00 | 4,321.00 | 4,321.00 | 0.49% | 191,299 |
| Aug 20, 2026 | 4,339.00 | 4,346.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.67% | 517,803 |
| Aug 19, 2026 | 4,284.00 | 4,331.00 | 4,255.00 | 4,329.00 | 4,329.00 | 1.74% | 226,142 |
| Aug 18, 2026 | 4,248.00 | 4,309.00 | 4,248.00 | 4,255.00 | 4,255.00 | -0.12% | 209,259 |
| Aug 17, 2026 | 4,264.00 | 4,276.00 | 4,239.00 | 4,260.00 | 4,260.00 | 0.24% | 353,018 |
| Aug 14, 2026 | 4,262.00 | 4,265.00 | 4,218.00 | 4,250.00 | 4,250.00 | - | 283,874 |
| Aug 13, 2026 | 4,243.00 | 4,265.00 | 4,231.00 | 4,250.00 | 4,250.00 | 0.14% | 289,721 |
| Aug 12, 2026 | 4,282.00 | 4,299.00 | 4,242.00 | 4,244.00 | 4,244.00 | -0.96% | 416,049 |
| Aug 11, 2026 | 4,378.00 | 4,378.00 | 4,285.00 | 4,285.00 | 4,285.00 | -2.01% | 237,308 |
| Aug 7, 2026 | 4,390.00 | 4,394.00 | 4,355.00 | 4,373.00 | 4,373.00 | 0.02% | 71,559 |
| Aug 6, 2026 | 4,344.00 | 4,427.00 | 4,332.00 | 4,372.00 | 4,372.00 | 0.32% | 353,226 |
| Aug 5, 2026 | 4,310.00 | 4,370.00 | 4,310.00 | 4,358.00 | 4,358.00 | 1.35% | 463,461 |
| Aug 4, 2026 | 4,283.00 | 4,316.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.68% | 71,252 |
| Aug 3, 2026 | 4,284.00 | 4,284.00 | 4,202.00 | 4,271.00 | 4,271.00 | 0.64% | 336,905 |
| Jul 31, 2026 | 4,251.00 | 4,270.00 | 4,223.00 | 4,244.00 | 4,244.00 | 0.57% | 179,528 |
| Jul 30, 2026 | 4,184.00 | 4,251.00 | 4,156.00 | 4,220.00 | 4,220.00 | 1.05% | 239,870 |
| Jul 29, 2026 | 4,203.00 | 4,284.00 | 4,167.00 | 4,176.00 | 4,176.00 | 0.24% | 333,189 |
| Jul 28, 2026 | 4,192.00 | 4,205.00 | 4,135.00 | 4,166.00 | 4,166.00 | -0.33% | 354,581 |
| Jul 27, 2026 | 4,179.00 | 4,251.00 | 4,179.00 | 4,180.00 | 4,180.00 | 0.58% | 204,332 |
| Jul 24, 2026 | 4,107.00 | 4,179.00 | 4,040.00 | 4,156.00 | 4,156.00 | 1.66% | 243,852 |
| Jul 23, 2026 | 4,120.00 | 4,139.00 | 4,088.00 | 4,088.00 | 4,088.00 | -1.28% | 287,516 |
| Jul 22, 2026 | 4,218.00 | 4,218.00 | 4,125.00 | 4,141.00 | 4,141.00 | -1.80% | 209,653 |
| Jul 21, 2026 | 4,303.00 | 4,303.00 | 4,150.00 | 4,217.00 | 4,217.00 | -0.07% | 309,291 |
| Jul 20, 2026 | 4,317.00 | 4,317.00 | 4,178.00 | 4,220.00 | 4,220.00 | -1.97% | 214,353 |
| Jul 17, 2026 | 4,105.00 | 4,322.00 | 4,105.00 | 4,305.00 | 4,305.00 | 3.59% | 527,000 |
| Jul 16, 2026 | 4,025.00 | 4,162.00 | 4,025.00 | 4,156.00 | 4,156.00 | 2.36% | 382,224 |
| Jul 15, 2026 | 4,062.00 | 4,075.00 | 4,024.00 | 4,060.00 | 4,060.00 | - | 220,411 |
| Jul 14, 2026 | 4,067.00 | 4,073.00 | 4,011.00 | 4,060.00 | 4,060.00 | -0.78% | 322,458 |
| Jul 13, 2026 | 4,100.00 | 4,100.00 | 4,053.00 | 4,092.00 | 4,092.00 | 0.05% | 106,463 |
| Jul 10, 2026 | 4,201.00 | 4,201.00 | 4,078.00 | 4,090.00 | 4,090.00 | 0.49% | 279,834 |
| Jul 9, 2026 | 4,049.00 | 4,086.00 | 4,010.00 | 4,070.00 | 4,070.00 | 1.24% | 158,846 |
| Jul 8, 2026 | 4,141.00 | 4,141.00 | 4,001.00 | 4,020.00 | 4,020.00 | -2.69% | 447,447 |
| Jul 7, 2026 | 4,242.00 | 4,242.00 | 4,115.00 | 4,131.00 | 4,131.00 | -1.97% | 243,366 |
| Jul 6, 2026 | 4,173.00 | 4,217.00 | 4,170.00 | 4,214.00 | 4,214.00 | 0.77% | 406,208 |
| Jul 3, 2026 | 4,146.00 | 4,192.00 | 4,126.00 | 4,182.00 | 4,182.00 | 1.55% | 208,298 |
| Jul 2, 2026 | 4,159.00 | 4,159.00 | 4,073.00 | 4,118.00 | 4,118.00 | 1.28% | 389,262 |
| Jul 1, 2026 | 4,020.00 | 4,085.00 | 3,997.00 | 4,066.00 | 4,066.00 | 0.40% | 379,575 |
| Jun 30, 2026 | 3,980.00 | 4,056.00 | 3,980.00 | 4,050.00 | 4,050.00 | 0.80% | 273,871 |
| Jun 29, 2026 | 4,016.00 | 4,071.00 | 4,008.00 | 4,018.00 | 4,018.00 | 0.95% | 305,282 |
| Jun 26, 2026 | 3,970.00 | 4,024.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.18% | 764,176 |
| Jun 25, 2026 | 3,955.00 | 4,050.00 | 3,934.00 | 3,987.00 | 3,987.00 | 1.58% | 460,894 |
| Jun 24, 2026 | 4,016.00 | 4,016.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.27% | 478,859 |
| Jun 23, 2026 | 4,060.00 | 4,076.00 | 4,013.00 | 4,016.00 | 4,016.00 | -1.25% | 672,327 |
| Jun 22, 2026 | 4,100.00 | 4,124.00 | 4,018.00 | 4,067.00 | 4,067.00 | -0.97% | 280,941 |
| Jun 19, 2026 | 4,120.00 | 4,177.00 | 4,100.00 | 4,107.00 | 4,107.00 | -0.56% | 855,844 |