Coronation Fund Managers Limited - CML.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4,600	4,585	4,586	4,669	4,580	1.02M
December 04, 2025	4,630	4,655	4,655	4,655	4,576	329,799
December 03, 2025	4,700	4,600	4,600	4,700	4,551	374,305
December 02, 2025	4,820	4,835	4,835	4,849	4,810	485,160
December 01, 2025	4,808	4,817	4,817	4,837	4,758	485,641
November 28, 2025	4,725	4,819	4,819	4,823	4,725	592,113
November 27, 2025	4,833	4,779	4,779	4,841	4,762	331,306
November 26, 2025	4,761	4,790	4,792	4,818	4,741	307,384
November 25, 2025	4,760	4,718	4,718	4,773	4,700	358,416
November 24, 2025	4,744	4,764	4,764	4,764	4,696	1.32M
November 21, 2025	4,771	4,706	4,706	4,835	4,655	893,635
November 20, 2025	4,831	4,812	4,812	4,908	4,737	923,522
November 19, 2025	4,987	4,881	4,881	4,987	4,792	533,093
November 18, 2025	4,845	4,816	4,816	4,933	4,805	497,341
November 17, 2025	4,850	4,940	4,940	4,963	4,840	368,410
November 14, 2025	4,920	4,852	4,852	4,927	4,838	407,023
November 13, 2025	4,921	4,932	4,932	4,964	4,913	708,594
November 12, 2025	4,941	4,929	4,929	4,977	4,922	502,524
November 11, 2025	4,978	4,943	4,943	5,008	4,939	280,196
November 10, 2025	4,996	4,980	4,980	5,021	4,945	289,777
November 07, 2025	5,000	4,970	4,968	5,016	4,934	454,798
November 06, 2025	4,952	5,011	5,011	5,048	4,929	676,682
November 05, 2025	4,917	4,946	4,946	4,965	4,900	807,660
November 04, 2025	4,930	4,947	4,947	4,955	4,884	482,926
November 03, 2025	4,933	4,944	4,944	4,962	4,915	704,700
October 31, 2025	4,945	4,930	4,930	4,961	4,911	747,271
October 30, 2025	4,995	4,944	4,944	4,995	4,898	516,162
October 29, 2025	4,970	4,955	4,955	4,988	4,914	477,487
October 28, 2025	4,921	4,949	4,949	4,966	4,894	2.16M
October 27, 2025	4,911	4,927	4,927	4,951	4,895	661,276
October 24, 2025	4,853	4,910	4,910	4,923	4,853	549,161
October 23, 2025	4,923	4,913	4,913	4,923	4,866	575,586
October 22, 2025	4,888	4,912	4,912	4,948	4,879	528,794
October 21, 2025	4,799	4,853	4,853	4,904	4,799	642,763
October 20, 2025	4,750	4,799	4,799	4,837	4,750	505,456
October 17, 2025	4,807	4,773	4,773	4,824	4,717	484,220
October 16, 2025	4,803	4,822	4,822	4,862	4,772	281,180
October 15, 2025	4,762	4,802	4,802	4,852	4,762	402,039
October 14, 2025	4,797	4,769	4,770	4,800	4,520	664,394
October 13, 2025	4,723	4,740	4,740	4,773	4,692	400,650
October 10, 2025	4,698	4,758	4,758	4,776	4,678	652,221
October 09, 2025	4,639	4,735	4,735	4,744	4,639	450,468
October 08, 2025	4,605	4,639	4,640	4,646	4,591	771,556
October 07, 2025	4,623	4,607	4,607	4,644	4,586	849,972
October 06, 2025	4,549	4,624	4,624	4,640	4,530	583,883
October 03, 2025	4,498	4,546	4,546	4,593	4,475	1.04M
October 02, 2025	4,536	4,465	4,465	4,550	4,451	584,253
October 01, 2025	4,478	4,517	4,517	4,535	4,426	933,709
September 30, 2025	4,510	4,452	4,452	4,510	4,379	779,696
September 29, 2025	4,504	4,408	4,408	4,507	4,390	234,480
September 26, 2025	4,510	4,438	4,440	4,510	4,423	290,665
September 25, 2025	4,441	4,451	4,451	4,480	4,312	1.12M
September 23, 2025	4,476	4,446	4,446	4,510	4,445	337,614
September 22, 2025	4,510	4,472	4,472	4,510	4,452	311,911
September 19, 2025	4,566	4,506	4,506	4,600	4,491	2.89M
September 18, 2025	4,578	4,533	4,533	4,578	4,496	289,761
September 17, 2025	4,466	4,526	4,526	4,568	4,460	297,455
September 16, 2025	4,530	4,521	4,521	4,536	4,504	38
September 15, 2025	4,539	4,505	4,504	4,542	4,502	242,825
September 12, 2025	4,505	4,526	4,528	4,547	4,500	250,632

Coronation Fund Managers Limited (CML.JO) JNB