Coronation Fund Managers Limited (JSE:CML)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,373.00
+1.00 (0.02%)
Aug 7, 2026, 5:00 PM SAST
Coronation Fund Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 4,200.00 | 4,205.00 | 4,102.00 | 4,130.00 | 4,130.00 | -0.79% | 1,935,957 |
| Jun 17, 2026 | 4,125.00 | 4,172.00 | 4,125.00 | 4,163.00 | 4,163.00 | 0.92% | 445,946 |
| Jun 15, 2026 | 4,053.00 | 4,182.00 | 4,053.00 | 4,125.00 | 4,125.00 | 3.13% | 1,105,469 |
| Jun 12, 2026 | 3,890.00 | 4,021.00 | 3,890.00 | 4,000.00 | 4,000.00 | 3.60% | 505,610 |
| Jun 11, 2026 | 3,885.00 | 3,942.00 | 3,858.00 | 3,861.00 | 3,861.00 | -0.39% | 1,137,693 |
| Jun 10, 2026 | 4,038.00 | 4,048.00 | 3,876.00 | 3,876.00 | 3,876.00 | -3.51% | 520,940 |
| Jun 9, 2026 | 4,330.00 | 4,331.00 | 4,220.00 | 4,220.00 | 4,017.00 | -0.71% | 570,155 |
| Jun 8, 2026 | 4,199.00 | 4,279.00 | 4,195.00 | 4,250.00 | 4,045.56 | 0.81% | 275,655 |
| Jun 5, 2026 | 4,253.00 | 4,398.00 | 4,216.00 | 4,216.00 | 4,013.19 | -0.38% | 649,664 |
| Jun 4, 2026 | 4,170.00 | 4,233.00 | 4,170.00 | 4,232.00 | 4,028.42 | 1.12% | 432,357 |
| Jun 3, 2026 | 4,227.00 | 4,368.00 | 4,185.00 | 4,185.00 | 3,983.68 | -0.71% | 686,884 |
| Jun 2, 2026 | 4,228.00 | 4,268.00 | 4,202.00 | 4,215.00 | 4,012.24 | 0.26% | 515,287 |
| Jun 1, 2026 | 4,250.00 | 4,272.00 | 4,204.00 | 4,204.00 | 4,001.77 | -1.34% | 527,016 |
| May 29, 2026 | 4,267.00 | 4,331.00 | 4,260.00 | 4,261.00 | 4,056.03 | -0.40% | 513,202 |