Skip to main content
Coronation Fund Managers Limited (JSE:CML)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,611.00
-102.00 (-2.16%)
At close: Mar 6, 2026

Coronation Fund Managers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,723.004,810.004,578.004,611.004,611.00-2.16%413,571
Mar 5, 20264,700.004,746.004,680.004,713.004,713.000.15%347,785
Mar 4, 20264,601.004,706.004,570.004,706.004,706.002.30%494,915
Mar 3, 20265,100.005,100.004,595.004,600.004,600.00-6.83%567,705
Mar 2, 20265,024.005,025.004,885.004,937.004,937.00-1.69%516,877
Feb 27, 20265,050.005,090.005,021.005,022.005,022.00-0.67%338,213
Feb 26, 20264,951.005,067.004,951.005,056.005,056.001.69%206,618
Feb 25, 20265,001.005,045.004,972.004,972.004,972.00-1.07%292,798
Feb 24, 20265,005.005,040.004,981.005,026.005,026.00-0.26%223,280
Feb 23, 20265,039.005,087.005,006.005,039.005,039.000.32%259,197
Feb 20, 20265,149.005,149.005,022.005,023.005,023.00-0.50%114,701
Feb 19, 20265,092.005,112.005,045.005,048.005,048.00-1.23%192,957
Feb 18, 20265,033.005,143.005,033.005,111.005,111.001.23%204,285
Feb 17, 20265,020.005,082.005,020.005,049.005,049.00-0.57%284,081
Feb 16, 20265,024.005,155.004,989.005,078.005,078.001.74%337,883
Feb 13, 20265,081.005,081.004,991.004,991.004,991.00-1.23%253,826
Feb 12, 20265,002.005,075.005,000.005,053.005,053.000.56%204,328
Feb 11, 20265,057.005,081.004,981.005,025.005,025.00-0.87%371,234
Feb 10, 20265,138.005,138.005,025.005,069.005,069.000.78%171,612
Feb 9, 20265,062.005,136.004,991.005,030.005,030.00-0.02%383,814
Feb 6, 20264,987.005,031.004,966.005,031.005,031.000.30%227,803
Feb 5, 20264,989.005,094.004,988.005,016.005,016.00-0.20%166,673
Feb 4, 20265,115.005,115.004,988.005,026.005,026.00-1.64%590,117
Feb 3, 20265,209.005,209.005,103.005,110.005,110.00-0.54%453,235
Feb 2, 20264,964.005,138.004,930.005,138.005,138.001.50%589,430
Jan 30, 20265,230.005,230.005,062.005,062.005,062.00-2.18%528,254
Jan 29, 20265,129.005,226.005,129.005,175.005,175.000.74%504,050
Jan 28, 20265,155.005,200.005,086.005,137.005,137.00-0.02%816,481
Jan 27, 20265,175.005,187.005,109.005,138.005,138.00-0.39%815,700
Jan 26, 20265,080.005,162.005,037.005,158.005,158.001.54%337,284
Jan 23, 20265,120.005,120.004,961.005,080.005,080.00-0.39%431,399
Jan 22, 20264,743.005,113.004,743.005,100.005,100.006.87%821,100
Jan 21, 20264,728.004,789.004,715.004,772.004,772.000.02%323,178
Jan 20, 20264,716.004,785.004,716.004,771.004,771.00-0.33%238,754
Jan 19, 20264,829.004,829.004,654.004,787.004,787.00-1.62%586,529
Jan 16, 20264,828.004,900.004,813.004,866.004,866.000.81%1,470,734
Jan 15, 20264,760.004,829.004,750.004,827.004,827.001.34%495,916
Jan 14, 20264,780.004,798.004,714.004,763.004,763.00-0.36%855,684
Jan 13, 20264,750.004,811.004,717.004,780.004,780.00-0.19%2,419,132
Jan 12, 20264,822.004,836.004,749.004,789.004,789.00-0.64%211,487
Jan 9, 20264,800.004,834.004,750.004,820.004,820.001.45%1,200,729
Jan 8, 20264,776.004,788.004,717.004,751.004,751.00-0.63%320,206
Jan 7, 20264,800.004,800.004,740.004,781.004,781.00-0.06%1,054,759
Jan 6, 20264,768.004,872.004,750.004,784.004,784.000.31%678,645
Jan 5, 20264,770.004,786.004,707.004,769.004,769.000.82%687,572
Jan 2, 20264,700.004,730.004,619.004,730.004,730.001.15%537,466
Dec 31, 20254,699.004,700.004,662.004,676.004,676.00-0.47%37,647
Dec 30, 20254,601.004,708.004,601.004,698.004,698.00-0.13%344,068
Dec 29, 20254,711.004,739.004,689.004,704.004,704.00-0.57%391,636
Dec 24, 20254,780.004,787.004,722.004,731.004,731.00-0.38%160,383
Dec 23, 20254,710.004,767.004,707.004,749.004,749.000.49%522,330
Dec 22, 20254,720.004,734.004,664.004,726.004,726.000.32%259,550
Dec 19, 20254,787.004,788.004,600.004,711.004,711.00-1.20%1,061,318
Dec 18, 20254,700.004,775.004,700.004,768.004,768.001.45%510,100
Dec 17, 20254,670.004,713.004,633.004,700.004,700.00-579,899
Dec 15, 20254,703.004,721.004,657.004,700.004,700.000.36%1,009,174
Dec 12, 20254,668.004,704.004,626.004,683.004,683.000.62%1,884,911
Dec 11, 20254,615.004,671.004,615.004,654.004,654.001.09%633,695
Dec 10, 20254,700.004,700.004,576.004,604.004,604.00-0.39%282,398
Dec 9, 20254,550.004,635.004,509.004,622.004,622.000.68%724,784
Dec 8, 20254,680.004,680.004,571.004,591.004,591.000.13%401,171
Dec 5, 20254,600.004,669.004,580.004,585.004,585.00-1.50%1,021,504
Dec 4, 20254,630.004,655.004,576.004,655.004,655.001.20%329,799
Dec 3, 20254,700.004,700.004,551.004,600.004,600.00-4.86%374,305
Dec 2, 20254,820.004,849.004,810.004,835.004,581.000.37%485,160
Dec 1, 20254,808.004,837.004,758.004,817.004,563.95-0.04%485,641
Nov 28, 20254,725.004,823.004,725.004,819.004,565.840.84%592,113
Nov 27, 20254,833.004,841.004,762.004,779.004,527.94-0.23%331,306
Nov 26, 20254,761.004,818.004,741.004,790.004,538.361.48%307,384
Nov 25, 20254,760.004,773.004,700.004,720.004,472.04-0.92%358,416
Nov 24, 20254,744.004,764.004,696.004,764.004,513.731.21%1,319,918
Nov 21, 20254,771.004,835.004,655.004,707.004,459.72-2.22%893,635
Nov 20, 20254,831.004,908.004,737.004,814.004,561.10-1.35%923,422
Nov 19, 20254,987.004,987.004,792.004,880.004,623.641.35%533,093
Nov 18, 20254,845.004,933.004,805.004,815.004,562.05-2.51%497,341
Nov 17, 20254,850.004,963.004,840.004,939.004,679.541.84%368,410
Nov 14, 20254,920.004,927.004,838.004,850.004,595.21-1.62%407,023
Nov 13, 20254,921.004,964.004,913.004,930.004,671.01-708,594
Nov 12, 20254,941.004,977.004,922.004,930.004,671.01-0.30%502,524
Nov 11, 20254,978.005,008.004,939.004,945.004,685.22-0.74%280,196
Nov 10, 20254,996.005,021.004,945.004,982.004,720.280.24%289,777
Nov 7, 20255,000.005,016.004,934.004,970.004,708.91-0.80%454,798
Nov 6, 20254,952.005,048.004,929.005,010.004,746.811.31%676,682
Nov 5, 20254,917.004,965.004,900.004,945.004,685.22-807,660
Nov 4, 20254,930.004,955.004,884.004,945.004,685.22-482,926
Nov 3, 20254,933.004,962.004,915.004,945.004,685.220.34%704,700
Oct 31, 20254,945.004,961.004,911.004,928.004,669.11-0.34%747,271
Oct 30, 20254,995.004,995.004,898.004,945.004,685.22-0.18%516,162
Oct 29, 20254,970.004,988.004,914.004,954.004,693.750.08%477,487
Oct 28, 20254,921.004,966.004,894.004,950.004,689.960.45%2,162,781
Oct 27, 20254,911.004,951.004,895.004,928.004,669.110.35%661,276
Oct 24, 20254,853.004,923.004,853.004,911.004,653.01-548,985
Oct 23, 20254,923.004,923.004,866.004,911.004,653.01-575,586
Oct 22, 20254,888.004,948.004,879.004,911.004,653.011.15%528,794
Oct 21, 20254,799.004,904.004,799.004,855.004,599.951.15%642,763
Oct 20, 20254,750.004,837.004,750.004,800.004,547.840.63%505,456
Oct 17, 20254,807.004,824.004,717.004,770.004,519.41-1.10%484,220
Oct 16, 20254,803.004,862.004,772.004,823.004,569.630.42%281,180
Oct 15, 20254,762.004,852.004,762.004,803.004,550.680.71%402,039
Oct 14, 20254,797.004,800.004,520.004,769.004,518.470.63%664,394