DTA.JO - Delta EMD Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201971.0071.0071.0071.0071.00-
Jul 19, 201971.0071.0071.0071.0071.00-
Jul 18, 201971.0071.0071.0071.0071.00-
Jul 17, 201971.0071.0071.0071.0071.00-
Jul 16, 201971.0071.0070.0071.0071.00103,919
Jul 15, 201968.0068.0068.0068.0068.00-
Jul 12, 201970.0071.0068.0068.0068.0040,940
Jul 11, 201970.0070.0070.0070.0070.00-
Jul 10, 201970.0070.0070.0070.0070.00250
Jul 09, 201963.0070.0063.0070.0070.003,053
Jul 08, 201969.0069.0069.0069.0069.00117
Jul 05, 201969.0069.0069.0069.0069.00-
Jul 04, 201969.0069.0069.0069.0069.0050,000
Jul 03, 201963.0063.0063.0063.0063.00-
Jul 02, 201963.0063.0063.0063.0063.00438
Jul 01, 201964.0064.0064.0064.0064.003,197
Jun 28, 201965.0065.0065.0065.0065.00-
Jun 27, 201965.0065.0065.0065.0065.0015,000
Jun 26, 201978.0078.0078.0078.0078.00-
Jun 25, 201978.0078.0078.0078.0078.00121
Jun 24, 201977.0077.0077.0077.0077.00-
Jun 21, 201965.0077.0065.0077.0077.001,650
Jun 20, 201978.0078.0078.0078.0078.0013,000
Jun 19, 201972.0072.0072.0072.0072.00-
Jun 18, 201972.0072.0072.0072.0072.00-
Jun 14, 201972.0072.0072.0072.0072.00-
Jun 13, 201972.0072.0072.0072.0072.00-
Jun 12, 201972.0072.0072.0072.0072.00528,674
Jun 11, 201978.0078.0078.0078.0078.00118
Jun 10, 201979.0079.0079.0079.0079.00100
Jun 07, 201979.0079.0079.0079.0079.00-
Jun 06, 201979.0079.0079.0079.0079.00-
Jun 05, 201979.0079.0079.0079.0079.00-
Jun 04, 201979.0079.0079.0079.0079.00-
Jun 03, 201969.0080.0069.0079.0079.002,425
May 31, 201973.0073.0073.0073.0073.0031
May 30, 201974.0074.0074.0074.0074.00-
May 29, 201974.0074.0074.0074.0074.00-
May 28, 201974.0074.0074.0074.0074.00133
May 27, 201975.0075.0075.0075.0075.00-
May 24, 201975.0075.0075.0075.0075.00-
May 23, 201975.0075.0075.0075.0075.00-
May 22, 201975.0075.0075.0075.0075.00-
May 21, 201974.0075.0074.0075.0075.001,110
May 20, 201975.0075.0075.0075.0075.0082,000
May 17, 201975.0075.0075.0075.0075.006,789
May 16, 201971.0075.0071.0075.0075.0014,000
May 15, 201966.0066.0066.0066.0066.00-
May 14, 201970.0070.0065.0066.0066.0010,052
May 13, 201973.0073.0073.0073.0073.00-
May 10, 201973.0073.0073.0073.0073.00-
May 09, 201973.0073.0073.0073.0073.00-
May 07, 201973.0073.0073.0073.0073.00-
May 06, 201973.0073.0073.0073.0073.00173
May 03, 201973.0073.0073.0073.0073.0029,581
May 02, 201975.0075.0073.0075.0075.0011,944
Apr 30, 201980.0080.0077.0077.0077.002,969
Apr 29, 201973.0080.0073.0080.0080.003,338
Apr 26, 201980.0080.0080.0080.0080.00-
Apr 25, 201980.0080.0080.0080.0080.00800
Apr 24, 201980.0080.0080.0080.0080.002,000
Apr 23, 201972.0080.0072.0072.0072.0012,181
Apr 18, 201975.0077.0072.0072.0072.00112,603
Apr 17, 201972.0072.0072.0072.0072.002,000
Apr 16, 201975.0075.0075.0075.0075.0086,635
Apr 15, 2019140.00144.00140.00143.00143.007,927,566
Apr 12, 2019140.00140.00140.00140.00140.001,140,000
Apr 11, 2019140.00140.00140.00140.00140.00450,000
Apr 10, 2019140.00143.00132.00140.00140.00291,949
Apr 09, 2019140.00142.00140.00142.00142.00779,375
Apr 08, 2019140.00145.00140.00144.00144.002,038,000
Apr 05, 2019149.00149.00149.00149.00149.00-
Apr 04, 2019149.00149.00149.00149.00149.00-
Apr 03, 2019145.00149.00145.00149.00149.0030,000
Apr 02, 2019149.00149.00120.00149.00149.003,317
Apr 01, 2019150.00150.00149.00149.00149.008,610
Mar 29, 2019154.00154.00154.00154.00154.00200
Mar 28, 2019150.00150.00150.00150.00150.00-
Mar 27, 2019150.00150.00150.00150.00150.00-
Mar 26, 2019145.00150.00145.00150.00150.0027,825
Mar 25, 2019116.00145.00116.00145.00145.00140
Mar 22, 2019149.00149.00149.00149.00149.00-
Mar 20, 2019149.00149.00149.00149.00149.00-
Mar 19, 2019149.00149.00149.00149.00149.00-
Mar 18, 2019149.00149.00149.00149.00149.00-
Mar 15, 2019149.00149.00149.00149.00149.00-
Mar 14, 2019149.00149.00149.00149.00149.00-
Mar 13, 2019149.00149.00149.00149.00149.00-
Mar 12, 2019149.00149.00149.00149.00149.00296
Mar 11, 2019165.00165.00165.00165.00165.00-
Mar 08, 2019150.00165.00150.00165.00165.0060,442
Mar 07, 2019165.00165.00165.00165.00165.00-
Mar 06, 2019165.00165.00165.00165.00165.00-
Mar 05, 2019162.00165.00162.00165.00165.004,325
Mar 04, 2019170.00170.00170.00170.00170.00-
Mar 01, 2019170.00170.00170.00170.00170.00-
Feb 28, 2019170.00170.00170.00170.00170.00-
Feb 27, 2019170.00170.00170.00170.00170.00-
Feb 26, 2019170.00170.00170.00170.00170.00-
Feb 25, 2019170.00170.00170.00170.00170.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...